Chevron Corp (NY: CVX )

109.47 USD +2.79 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 43.60 44.12 43.18 43.89 3,660,100 +0.35(+0.80%)
Mar 30, 2004 42.81 43.58 42.70 43.54 3,321,000 +0.85(+1.99%)
Mar 29, 2004 42.83 43.02 42.59 42.69 2,833,700 +0.02(+0.05%)
Mar 26, 2004 42.38 43.00 42.17 42.67 3,828,800 +0.33(+0.78%)
Mar 25, 2004 43.05 43.09 42.20 42.34 3,709,100 -0.60(-1.40%)
Mar 24, 2004 43.76 43.80 42.76 42.94 2,693,000 -0.80(-1.82%)
Mar 23, 2004 43.88 44.04 43.30 43.74 2,599,700 +0.08(+0.19%)
Mar 22, 2004 43.67 44.10 43.53 43.65 2,172,700 -0.45(-1.02%)
Mar 19, 2004 44.76 44.88 44.10 44.10 2,274,200 -0.78(-1.73%)
Mar 18, 2004 44.13 44.97 44.13 44.88 2,470,800 +0.42(+0.93%)
Mar 17, 2004 44.04 44.70 44.01 44.46 1,797,500 +0.62(+1.41%)
Mar 16, 2004 44.00 44.10 43.62 43.84 1,893,800 +0.01(+0.02%)
Mar 15, 2004 44.22 44.51 43.80 43.83 2,797,500 -0.39(-0.89%)
Mar 12, 2004 43.56 44.22 43.35 44.22 2,475,700 +0.76(+1.75%)
Mar 11, 2004 44.22 44.38 43.38 43.47 3,432,200 -0.90(-2.03%)
Mar 10, 2004 45.01 45.25 44.27 44.37 3,415,000 -0.64(-1.42%)
Mar 09, 2004 45.35 45.35 44.96 45.01 2,672,100 -0.34(-0.76%)
Mar 08, 2004 45.17 45.71 45.13 45.35 2,868,500 +0.24(+0.53%)
Mar 05, 2004 44.60 45.20 44.58 45.11 2,180,300 +0.45(+1.00%)
Mar 04, 2004 44.92 44.92 44.60 44.67 1,487,400 -0.25(-0.56%)
Mar 03, 2004 44.65 44.99 44.40 44.92 2,017,700 +0.28(+0.62%)
Mar 02, 2004 44.88 45.02 44.53 44.64 2,638,500 -0.49(-1.10%)
Mar 01, 2004 44.38 45.29 44.38 45.13 3,290,800 +0.96(+2.17%)
Feb 27, 2004 44.15 44.45 44.10 44.17 2,215,200 +0.12(+0.27%)
Feb 26, 2004 43.92 44.15 43.71 44.05 2,100,700 +0.14(+0.31%)
Feb 25, 2004 44.10 44.20 43.83 43.92 1,823,800 -0.17(-0.39%)
Feb 24, 2004 44.17 44.49 43.96 44.09 2,765,100 -0.08(-0.18%)
Feb 23, 2004 43.42 44.27 43.42 44.17 3,136,300 +0.86(+2.00%)
Feb 20, 2004 43.58 43.67 43.02 43.30 2,117,000 +0.01(+0.03%)
Feb 19, 2004 43.53 43.73 43.26 43.29 1,900,600 -0.02(-0.05%)
Feb 18, 2004 43.70 43.70 43.22 43.31 1,740,400 -0.35(-0.80%)
Feb 17, 2004 43.62 43.77 43.56 43.66 1,993,000 +0.40(+0.92%)
Feb 13, 2004 43.59 43.60 43.19 43.26 2,106,500 -0.45(-1.03%)
Feb 12, 2004 43.78 43.91 43.58 43.71 1,977,700 -0.08(-0.17%)
Feb 11, 2004 43.28 44.00 43.19 43.78 2,825,800 +0.51(+1.19%)
Feb 10, 2004 42.79 43.44 42.62 43.27 2,254,600 +0.38(+0.89%)
Feb 09, 2004 42.74 43.01 42.65 42.89 1,987,100 +0.18(+0.42%)
Feb 06, 2004 42.42 42.83 42.36 42.71 2,958,600 +0.20(+0.46%)
Feb 05, 2004 42.65 42.66 42.13 42.51 1,831,500 -0.06(-0.14%)
Feb 04, 2004 42.85 42.85 42.48 42.58 2,211,900 -0.35(-0.82%)
Feb 03, 2004 43.00 43.20 42.86 42.92 1,945,300 -0.17(-0.39%)
Feb 02, 2004 43.16 43.34 42.79 43.10 2,698,300 -0.08(-0.19%)
Jan 30, 2004 43.65 43.65 42.90 43.17 2,896,100 -0.48(-1.10%)
Jan 29, 2004 43.58 43.90 43.12 43.65 2,752,800 +0.29(+0.67%)
Jan 28, 2004 43.85 44.08 43.21 43.37 2,769,500 -0.48(-1.11%)
Jan 27, 2004 43.80 44.26 43.75 43.85 2,756,800 +0.05(+0.11%)
Jan 26, 2004 43.42 43.81 43.19 43.80 2,646,900 +0.35(+0.81%)
Jan 23, 2004 43.58 43.68 43.32 43.45 2,401,200 -0.12(-0.29%)
Jan 22, 2004 43.79 43.97 43.35 43.58 3,127,300 +0.19(+0.43%)
Jan 21, 2004 43.10 43.56 43.07 43.39 2,710,400 +0.38(+0.87%)
Jan 20, 2004 42.53 43.15 42.51 43.01 2,135,100 +0.65(+1.55%)
Jan 16, 2004 42.22 42.47 41.99 42.36 3,098,000 +0.15(+0.34%)
Jan 15, 2004 42.94 42.95 42.21 42.22 3,245,200 -0.58(-1.37%)
Jan 14, 2004 42.35 42.92 42.16 42.80 2,070,000 +0.45(+1.06%)
Jan 13, 2004 42.42 42.56 42.15 42.35 2,681,700 +0.00(+0.00%)
Jan 12, 2004 42.66 42.83 42.26 42.35 3,277,100 -0.21(-0.49%)
Jan 09, 2004 42.95 42.95 42.17 42.56 4,290,900 -0.47(-1.08%)
Jan 08, 2004 42.98 43.03 42.55 43.03 3,242,200 +0.05(+0.10%)
Jan 07, 2004 43.42 43.42 42.74 42.98 4,250,100 -0.55(-1.27%)
Jan 06, 2004 43.31 43.64 43.10 43.53 3,706,800 -0.24(-0.55%)
Jan 05, 2004 43.28 43.82 43.22 43.78 2,463,200 +0.83(+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.