Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.51 11.65 11.40 11.59 13,861,404 +0.09(+0.80%)
Mar 30, 2004 11.31 11.51 11.27 11.50 12,577,176 +0.22(+1.99%)
Mar 29, 2004 11.31 11.36 11.25 11.27 10,731,690 +0.01(+0.05%)
Mar 26, 2004 11.19 11.35 11.13 11.27 14,500,298 +0.09(+0.78%)
Mar 25, 2004 11.37 11.38 11.14 11.18 14,046,975 -0.16(-1.40%)
Mar 24, 2004 11.55 11.57 11.29 11.34 10,198,836 -0.21(-1.82%)
Mar 23, 2004 11.59 11.63 11.43 11.55 9,845,494 +0.02(+0.19%)
Mar 22, 2004 11.53 11.64 11.49 11.53 8,228,374 -0.12(-1.02%)
Mar 19, 2004 11.82 11.85 11.64 11.64 8,612,771 -0.20(-1.73%)
Mar 18, 2004 11.65 11.88 11.65 11.85 9,357,328 +0.11(+0.93%)
Mar 17, 2004 11.63 11.80 11.62 11.74 6,807,429 +0.16(+1.42%)
Mar 16, 2004 11.62 11.65 11.52 11.58 7,172,133 +0.00(+0.02%)
Mar 15, 2004 11.68 11.75 11.57 11.57 10,594,595 -0.10(-0.89%)
Mar 12, 2004 11.50 11.68 11.45 11.68 9,375,885 +0.20(+1.75%)
Mar 11, 2004 11.68 11.72 11.46 11.48 12,998,309 -0.24(-2.03%)
Mar 10, 2004 11.88 11.95 11.69 11.71 12,933,169 -0.17(-1.42%)
Mar 09, 2004 11.97 11.97 11.87 11.88 10,119,684 -0.09(-0.76%)
Mar 08, 2004 11.93 12.07 11.92 11.97 10,863,484 +0.06(+0.53%)
Mar 05, 2004 11.78 11.94 11.77 11.91 8,257,156 +0.12(+1.00%)
Mar 04, 2004 11.86 11.86 11.78 11.79 5,633,029 -0.07(-0.56%)
Mar 03, 2004 11.79 11.88 11.72 11.86 7,641,363 +0.07(+0.62%)
Mar 02, 2004 11.85 11.89 11.76 11.79 9,992,436 -0.13(-1.10%)
Mar 01, 2004 11.72 11.96 11.72 11.92 12,462,803 +0.25(+2.17%)
Feb 27, 2004 11.66 11.74 11.65 11.66 8,389,329 +0.03(+0.27%)
Feb 26, 2004 11.60 11.66 11.54 11.63 7,955,698 +0.04(+0.31%)
Feb 25, 2004 11.64 11.67 11.57 11.60 6,907,032 -0.04(-0.39%)
Feb 24, 2004 11.66 11.75 11.61 11.64 10,471,891 -0.02(-0.18%)
Feb 23, 2004 11.47 11.69 11.47 11.66 11,877,686 +0.23(+2.00%)
Feb 20, 2004 11.51 11.53 11.36 11.43 8,017,429 +0.00(+0.03%)
Feb 19, 2004 11.49 11.55 11.42 11.43 7,197,886 -0.01(-0.05%)
Feb 18, 2004 11.54 11.54 11.41 11.44 6,591,182 -0.09(-0.80%)
Feb 17, 2004 11.52 11.56 11.50 11.53 7,547,820 +0.11(+0.92%)
Feb 13, 2004 11.51 11.51 11.40 11.42 7,977,663 -0.12(-1.03%)
Feb 12, 2004 11.56 11.59 11.51 11.54 7,489,877 -0.02(-0.17%)
Feb 11, 2004 11.43 11.62 11.40 11.56 10,701,772 +0.14(+1.19%)
Feb 10, 2004 11.30 11.47 11.25 11.43 8,538,543 +0.10(+0.89%)
Feb 09, 2004 11.29 11.36 11.26 11.33 7,525,476 +0.05(+0.42%)
Feb 06, 2004 11.20 11.31 11.19 11.28 11,204,707 +0.05(+0.46%)
Feb 05, 2004 11.26 11.26 11.13 11.23 6,936,193 -0.02(-0.14%)
Feb 04, 2004 11.31 11.31 11.22 11.24 8,376,831 -0.09(-0.82%)
Feb 03, 2004 11.35 11.41 11.32 11.33 7,367,172 -0.04(-0.39%)
Feb 02, 2004 11.40 11.44 11.30 11.38 10,218,908 -0.02(-0.19%)
Jan 30, 2004 11.53 11.53 11.33 11.40 10,968,009 -0.13(-1.10%)
Jan 29, 2004 11.51 11.59 11.39 11.53 10,425,309 +0.08(+0.67%)
Jan 28, 2004 11.58 11.64 11.41 11.45 10,488,554 -0.13(-1.11%)
Jan 27, 2004 11.57 11.69 11.55 11.58 10,440,457 +0.01(+0.11%)
Jan 26, 2004 11.47 11.57 11.40 11.57 10,024,248 +0.09(+0.81%)
Jan 23, 2004 11.51 11.53 11.44 11.47 9,093,741 -0.03(-0.29%)
Jan 22, 2004 11.56 11.61 11.45 11.51 11,843,602 +0.05(+0.43%)
Jan 21, 2004 11.38 11.50 11.37 11.46 10,264,733 +0.10(+0.87%)
Jan 20, 2004 11.23 11.39 11.22 11.36 8,085,976 +0.17(+1.55%)
Jan 16, 2004 11.15 11.21 11.09 11.19 11,732,638 +0.04(+0.34%)
Jan 15, 2004 11.34 11.34 11.15 11.15 12,290,109 -0.15(-1.37%)
Jan 14, 2004 11.18 11.33 11.13 11.30 7,839,432 +0.12(+1.06%)
Jan 13, 2004 11.20 11.24 11.13 11.18 10,156,041 +0.00(+0.00%)
Jan 12, 2004 11.26 11.31 11.16 11.18 12,410,919 -0.06(-0.49%)
Jan 09, 2004 11.34 11.34 11.13 11.24 16,250,347 -0.12(-1.08%)
Jan 08, 2004 11.35 11.36 11.24 11.36 12,278,747 +0.01(+0.10%)
Jan 07, 2004 11.47 11.47 11.28 11.35 16,095,831 -0.15(-1.27%)
Jan 06, 2004 11.44 11.52 11.38 11.50 14,038,264 -0.06(-0.55%)
Jan 05, 2004 11.43 11.57 11.41 11.56 9,328,545 +0.22(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.