Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 28.91 29.02 28.83 28.83 9,675,285 -0.03(-0.11%)
Nov 29, 2004 29.04 29.09 28.67 28.86 7,846,596 -0.09(-0.33%)
Nov 26, 2004 28.88 29.15 28.88 28.95 4,680,722 +0.14(+0.48%)
Nov 24, 2004 28.91 28.95 28.64 28.82 8,113,087 +0.01(+0.04%)
Nov 23, 2004 28.93 29.08 28.77 28.81 10,890,685 -0.13(-0.44%)
Nov 22, 2004 28.56 28.96 28.49 28.93 10,092,729 +0.48(+1.67%)
Nov 19, 2004 28.39 28.56 28.17 28.46 10,085,343 +0.16(+0.58%)
Nov 18, 2004 28.21 28.33 28.02 28.29 7,484,268 +0.10(+0.36%)
Nov 17, 2004 27.83 28.22 27.83 28.19 9,040,594 +0.45(+1.64%)
Nov 16, 2004 27.94 27.98 27.70 27.74 10,205,424 -0.23(-0.81%)
Nov 15, 2004 28.54 28.58 27.81 27.97 14,191,604 -0.84(-2.93%)
Nov 12, 2004 27.87 28.81 27.86 28.81 11,278,394 +0.87(+3.12%)
Nov 11, 2004 27.80 28.01 27.75 27.94 9,261,628 +0.14(+0.51%)
Nov 10, 2004 27.72 27.91 27.35 27.80 15,985,253 -0.06(-0.23%)
Nov 09, 2004 28.01 28.14 27.82 27.86 12,172,756 -0.31(-1.11%)
Nov 08, 2004 28.77 28.77 28.15 28.17 11,072,133 -0.62(-2.15%)
Nov 05, 2004 28.72 28.90 28.56 28.79 11,049,026 +0.08(+0.28%)
Nov 04, 2004 28.24 28.73 28.20 28.71 10,716,624 +0.64(+2.28%)
Nov 03, 2004 27.88 28.24 27.73 28.07 13,013,327 +0.56(+2.05%)
Nov 02, 2004 27.75 28.02 27.48 27.51 11,118,158 -0.45(-1.61%)
Nov 01, 2004 28.01 28.27 27.77 27.96 13,336,070 -0.06(-0.21%)
Oct 29, 2004 27.45 28.07 27.41 28.01 11,824,822 +0.31(+1.12%)
Oct 28, 2004 27.93 28.29 27.52 27.70 12,267,268 -0.26(-0.94%)
Oct 27, 2004 28.48 28.58 27.80 27.97 11,274,795 -0.52(-1.82%)
Oct 26, 2004 28.21 28.50 28.00 28.48 8,333,741 +0.27(+0.95%)
Oct 25, 2004 28.22 28.37 27.96 28.21 7,866,294 +0.05(+0.19%)
Oct 22, 2004 28.27 28.49 28.10 28.16 7,807,769 -0.03(-0.09%)
Oct 21, 2004 28.33 28.40 28.00 28.19 8,262,147 +0.01(+0.04%)
Oct 20, 2004 27.85 28.27 27.78 28.18 8,953,469 +0.33(+1.18%)
Oct 19, 2004 27.67 27.90 27.67 27.85 11,806,639 -0.08(-0.30%)
Oct 18, 2004 28.17 28.34 27.90 27.94 9,465,237 -0.26(-0.92%)
Oct 15, 2004 28.25 28.38 28.13 28.19 11,489,768 +0.01(+0.02%)
Oct 14, 2004 28.52 28.54 28.15 28.19 9,352,352 +0.04(+0.15%)
Oct 13, 2004 28.51 28.59 28.05 28.15 13,710,141 -0.61(-2.13%)
Oct 12, 2004 28.82 29.07 28.71 28.76 9,689,490 -0.23(-0.80%)
Oct 11, 2004 29.25 29.28 28.83 28.99 6,763,589 -0.20(-0.69%)
Oct 08, 2004 29.01 29.37 28.92 29.19 10,985,387 +0.04(+0.13%)
Oct 07, 2004 29.14 29.60 29.02 29.15 11,200,738 -0.10(-0.34%)
Oct 06, 2004 28.80 29.32 28.79 29.25 13,172,047 +0.51(+1.76%)
Oct 05, 2004 28.51 28.81 28.48 28.75 9,956,548 +0.31(+1.10%)
Oct 04, 2004 28.36 28.53 28.19 28.44 9,044,572 -0.03(-0.11%)
Oct 01, 2004 28.30 28.65 28.19 28.47 10,706,585 +0.15(+0.52%)
Sep 30, 2004 28.32 28.45 28.08 28.32 11,039,367 +0.01(+0.02%)
Sep 29, 2004 28.52 28.62 28.25 28.32 16,619,564 -0.23(-0.81%)
Sep 28, 2004 28.51 28.77 28.45 28.55 13,997,087 +0.20(+0.69%)
Sep 27, 2004 28.00 28.39 27.85 28.35 11,589,583 +0.46(+1.65%)
Sep 24, 2004 27.76 28.09 27.74 27.89 9,703,506 +0.27(+0.97%)
Sep 23, 2004 27.98 27.98 27.57 27.62 12,662,173 -0.43(-1.54%)
Sep 22, 2004 28.13 28.24 27.96 28.06 15,955,138 -0.20(-0.71%)
Sep 21, 2004 27.57 28.32 27.56 28.26 13,921,515 +0.79(+2.86%)
Sep 20, 2004 27.45 27.71 27.43 27.47 11,236,346 +0.05(+0.17%)
Sep 17, 2004 27.03 27.45 27.03 27.42 13,340,048 +0.51(+1.90%)
Sep 16, 2004 26.95 27.03 26.83 26.91 8,087,138 -0.04(-0.14%)
Sep 15, 2004 27.09 27.17 26.93 26.95 11,557,195 -0.09(-0.35%)
Sep 14, 2004 26.93 27.19 26.86 27.04 11,625,948 +0.15(+0.55%)
Sep 13, 2004 26.85 26.89 26.54 26.89 11,605,493 +13.69(+103.66%)
Sep 10, 2004 13.37 13.39 13.21 13.21 16,758,776 -0.14(-1.02%)
Sep 09, 2004 13.17 13.35 13.17 13.34 12,184,309 +0.17(+1.28%)
Sep 08, 2004 13.17 13.22 13.14 13.17 14,351,082 -0.02(-0.12%)
Sep 07, 2004 13.10 13.21 13.01 13.19 17,601,620 +0.02(+0.15%)
Sep 03, 2004 13.15 13.23 13.11 13.17 11,324,419 +0.02(+0.12%)
Sep 02, 2004 13.04 13.16 12.99 13.15 11,248,278 +0.13(+0.99%)
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.