Skip to main content

Chevron Corp (NY: CVX )

144.63 +1.22 (+0.85%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.34 12.44 12.28 12.42 13,593,651 +0.09(+0.72%)
Jun 29, 2004 12.23 12.36 12.23 12.34 8,932,787 +0.08(+0.67%)
Jun 28, 2004 12.36 12.38 12.21 12.25 10,788,119 -0.08(-0.61%)
Jun 25, 2004 12.46 12.51 12.33 12.33 13,584,562 -0.13(-1.07%)
Jun 24, 2004 12.50 12.54 12.46 12.46 9,552,367 -0.06(-0.51%)
Jun 23, 2004 12.41 12.54 12.39 12.53 10,985,052 +0.14(+1.12%)
Jun 22, 2004 12.28 12.42 12.24 12.39 10,250,720 +0.07(+0.57%)
Jun 21, 2004 12.32 12.39 12.25 12.32 9,757,253 -0.02(-0.13%)
Jun 18, 2004 12.25 12.37 12.25 12.33 14,753,660 +0.08(+0.69%)
Jun 17, 2004 12.17 12.27 12.16 12.25 9,738,317 +0.10(+0.86%)
Jun 16, 2004 12.05 12.19 12.05 12.14 11,613,721 +0.18(+1.53%)
Jun 15, 2004 11.93 12.04 11.91 11.96 13,168,731 +0.08(+0.67%)
Jun 14, 2004 11.90 11.92 11.85 11.88 11,590,998 -0.10(-0.87%)
Jun 10, 2004 11.95 12.05 11.90 11.99 12,512,037 +0.10(+0.88%)
Jun 09, 2004 11.96 11.97 11.82 11.88 15,834,138 -0.15(-1.26%)
Jun 08, 2004 12.21 12.22 11.97 12.03 16,116,661 -0.13(-1.10%)
Jun 07, 2004 11.96 12.17 11.95 12.17 8,928,242 +0.26(+2.17%)
Jun 04, 2004 12.00 12.02 11.88 11.91 9,864,808 -0.10(-0.81%)
Jun 03, 2004 12.07 12.11 11.96 12.01 10,613,531 -0.06(-0.47%)
Jun 02, 2004 12.11 12.13 12.06 12.06 13,762,559 +0.01(+0.08%)
Jun 01, 2004 11.99 12.11 11.99 12.05 14,543,093 +0.12(+1.00%)
May 28, 2004 11.88 11.98 11.85 11.94 8,827,882 +0.03(+0.21%)
May 27, 2004 12.02 12.03 11.88 11.91 12,084,087 -0.10(-0.85%)
May 26, 2004 12.10 12.15 12.01 12.01 13,929,573 -0.09(-0.75%)
May 25, 2004 12.03 12.16 12.01 12.10 14,280,643 +0.20(+1.66%)
May 24, 2004 11.87 11.93 11.72 11.90 14,103,782 +0.07(+0.63%)
May 21, 2004 11.88 11.94 11.77 11.83 12,270,415 +0.01(+0.12%)
May 20, 2004 11.86 11.94 11.82 11.82 9,069,882 -0.05(-0.46%)
May 19, 2004 11.94 12.01 11.82 11.87 14,029,175 -0.04(-0.31%)
May 18, 2004 12.09 12.09 11.84 11.91 11,491,396 -0.18(-1.49%)
May 17, 2004 12.15 12.23 12.03 12.09 12,997,551 -0.15(-1.23%)
May 14, 2004 12.14 12.33 12.14 12.24 14,825,237 +0.11(+0.89%)
May 13, 2004 12.09 12.23 12.08 12.13 14,059,094 +0.01(+0.04%)
May 12, 2004 11.97 12.16 11.97 12.12 15,686,817 +0.11(+0.96%)
May 11, 2004 11.77 12.01 11.77 12.01 12,460,152 +0.24(+2.01%)
May 10, 2004 11.95 11.98 11.62 11.77 16,772,598 -0.33(-2.71%)
May 07, 2004 12.26 12.32 12.09 12.10 9,895,484 -0.25(-2.00%)
May 06, 2004 12.44 12.47 12.25 12.35 10,262,460 -0.11(-0.92%)
May 05, 2004 12.24 12.50 12.21 12.46 13,684,922 +0.17(+1.41%)
May 04, 2004 12.32 12.45 12.27 12.29 13,152,068 -0.01(-0.12%)
May 03, 2004 12.09 12.36 12.07 12.30 12,235,952 +0.22(+1.85%)
Apr 30, 2004 12.07 12.22 12.06 12.08 15,091,096 +0.15(+1.27%)
Apr 29, 2004 12.09 12.14 11.85 11.93 11,594,785 -0.18(-1.52%)
Apr 28, 2004 12.28 12.31 12.10 12.11 10,688,138 -0.15(-1.24%)
Apr 27, 2004 12.19 12.43 12.19 12.26 12,163,996 +0.08(+0.69%)
Apr 26, 2004 12.14 12.27 12.14 12.18 10,721,844 +0.07(+0.61%)
Apr 23, 2004 12.12 12.12 12.00 12.11 9,734,530 -0.01(-0.12%)
Apr 22, 2004 11.83 12.13 11.83 12.12 10,052,651 +0.25(+2.15%)
Apr 21, 2004 11.87 11.92 11.76 11.87 11,538,735 -0.02(-0.17%)
Apr 20, 2004 12.03 12.11 11.88 11.88 11,668,256 -0.24(-2.01%)
Apr 19, 2004 12.11 12.21 12.09 12.13 9,325,894 +0.02(+0.15%)
Apr 16, 2004 12.19 12.19 12.03 12.11 9,563,350 +0.03(+0.25%)
Apr 15, 2004 12.02 12.15 11.97 12.08 9,493,666 +0.07(+0.55%)
Apr 14, 2004 11.93 12.10 11.92 12.01 12,701,395 +0.03(+0.26%)
Apr 13, 2004 12.08 12.16 11.98 11.98 21,556,924 -0.09(-0.78%)
Apr 12, 2004 11.89 12.14 11.89 12.08 10,454,091 +0.20(+1.70%)
Apr 08, 2004 11.88 11.96 11.83 11.87 11,392,929 +0.03(+0.21%)
Apr 07, 2004 11.77 11.88 11.74 11.85 10,143,165 +0.09(+0.79%)
Apr 06, 2004 11.76 11.83 11.72 11.76 7,534,944 -0.00(-0.01%)
Apr 05, 2004 11.64 11.77 11.63 11.76 8,569,219 +0.14(+1.17%)
Apr 02, 2004 11.67 11.71 11.61 11.62 11,016,485 +0.01(+0.08%)
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.