Skip to main content

Chevron Corp (NY: CVX )

157.24 +0.89 (+0.57%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.80 12.91 12.77 12.86 8,193,223 +0.03(+0.21%)
May 27, 2004 12.95 12.96 12.81 12.83 11,215,331 -0.11(-0.85%)
May 26, 2004 13.04 13.09 12.94 12.94 12,928,139 -0.10(-0.75%)
May 25, 2004 12.96 13.11 12.94 13.04 13,253,970 +0.21(+1.66%)
May 24, 2004 12.79 12.86 12.63 12.83 13,089,825 +0.08(+0.62%)
May 21, 2004 12.80 12.87 12.68 12.75 11,388,263 +0.02(+0.12%)
May 20, 2004 12.78 12.87 12.73 12.73 8,417,825 -0.06(-0.46%)
May 19, 2004 12.86 12.94 12.73 12.79 13,020,581 -0.04(-0.31%)
May 18, 2004 13.02 13.02 12.75 12.83 10,665,249 -0.19(-1.49%)
May 17, 2004 13.09 13.18 12.97 13.02 12,063,123 -0.16(-1.23%)
May 14, 2004 13.08 13.29 13.08 13.19 13,759,412 +0.12(+0.89%)
May 13, 2004 13.02 13.18 13.01 13.07 13,048,349 +0.01(+0.04%)
May 12, 2004 12.90 13.10 12.89 13.06 14,559,051 +0.12(+0.96%)
May 11, 2004 12.68 12.94 12.68 12.94 11,564,360 +0.25(+2.01%)
May 10, 2004 12.87 12.91 12.52 12.68 15,566,772 -0.35(-2.71%)
May 07, 2004 13.21 13.27 13.03 13.04 9,184,072 -0.27(-2.00%)
May 06, 2004 13.40 13.44 13.20 13.30 9,524,665 -0.12(-0.92%)
May 05, 2004 13.19 13.46 13.16 13.43 12,701,077 +0.19(+1.41%)
May 04, 2004 13.28 13.41 13.22 13.24 12,206,531 -0.02(-0.12%)
May 03, 2004 13.03 13.32 13.00 13.26 11,356,278 +0.24(+1.85%)
Apr 30, 2004 13.00 13.17 12.99 13.02 14,006,158 +0.16(+1.27%)
Apr 29, 2004 13.03 13.08 12.77 12.85 10,761,206 -0.20(-1.52%)
Apr 28, 2004 13.24 13.27 13.04 13.05 9,919,740 -0.16(-1.24%)
Apr 27, 2004 13.13 13.39 13.13 13.21 11,289,495 +0.09(+0.69%)
Apr 26, 2004 13.08 13.22 13.08 13.12 9,951,022 +0.08(+0.61%)
Apr 23, 2004 13.06 13.06 12.93 13.04 9,034,689 -0.02(-0.12%)
Apr 22, 2004 12.75 13.07 12.74 13.06 9,329,940 +0.27(+2.15%)
Apr 21, 2004 12.79 12.84 12.68 12.78 10,709,185 -0.02(-0.17%)
Apr 20, 2004 12.96 13.05 12.81 12.81 10,829,395 -0.26(-2.01%)
Apr 19, 2004 13.05 13.15 13.03 13.07 8,655,432 +0.02(+0.15%)
Apr 16, 2004 13.13 13.13 12.96 13.05 8,875,816 +0.03(+0.25%)
Apr 15, 2004 12.95 13.09 12.90 13.02 8,811,142 +0.07(+0.55%)
Apr 14, 2004 12.85 13.04 12.85 12.94 11,788,259 +0.03(+0.26%)
Apr 13, 2004 13.02 13.10 12.91 12.91 20,007,140 -0.10(-0.78%)
Apr 12, 2004 12.81 13.08 12.81 13.01 9,702,519 +0.22(+1.70%)
Apr 08, 2004 12.80 12.89 12.75 12.79 10,573,862 +0.03(+0.21%)
Apr 07, 2004 12.68 12.80 12.64 12.77 9,413,946 +0.10(+0.79%)
Apr 06, 2004 12.67 12.75 12.62 12.67 6,993,237 -0.00(-0.01%)
Apr 05, 2004 12.54 12.68 12.53 12.67 7,953,155 +0.15(+1.17%)
Apr 02, 2004 12.58 12.62 12.50 12.52 10,224,481 +0.01(+0.08%)
Apr 01, 2004 12.51 12.65 12.50 12.51 16,360,787 +0.03(+0.21%)
Mar 31, 2004 12.40 12.55 12.28 12.49 12,864,871 +0.10(+0.80%)
Mar 30, 2004 12.18 12.40 12.15 12.39 11,672,970 +0.24(+1.99%)
Mar 29, 2004 12.18 12.24 12.12 12.15 9,960,161 +0.01(+0.05%)
Mar 26, 2004 12.06 12.23 12.00 12.14 13,457,834 +0.09(+0.78%)
Mar 25, 2004 12.25 12.26 12.00 12.05 13,037,101 -0.17(-1.40%)
Mar 24, 2004 12.45 12.46 12.17 12.22 9,465,615 -0.23(-1.82%)
Mar 23, 2004 12.48 12.53 12.32 12.44 9,137,675 +0.02(+0.19%)
Mar 22, 2004 12.43 12.55 12.38 12.42 7,636,815 -0.13(-1.02%)
Mar 19, 2004 12.74 12.77 12.55 12.55 7,993,576 -0.22(-1.73%)
Mar 18, 2004 12.56 12.80 12.56 12.77 8,684,605 +0.12(+0.93%)
Mar 17, 2004 12.53 12.72 12.52 12.65 6,318,026 +0.18(+1.41%)
Mar 16, 2004 12.52 12.55 12.41 12.47 6,656,510 +0.00(+0.02%)
Mar 15, 2004 12.58 12.66 12.46 12.47 9,832,922 -0.11(-0.89%)
Mar 12, 2004 12.39 12.58 12.33 12.58 8,701,828 +0.22(+1.75%)
Mar 11, 2004 12.58 12.63 12.34 12.37 12,063,826 -0.26(-2.03%)
Mar 10, 2004 12.81 12.87 12.60 12.62 12,003,370 -0.18(-1.42%)
Mar 09, 2004 12.90 12.90 12.79 12.80 9,392,154 -0.10(-0.76%)
Mar 08, 2004 12.85 13.00 12.84 12.90 10,082,479 +0.07(+0.53%)
Mar 05, 2004 12.69 12.86 12.68 12.83 7,663,528 +0.13(+1.00%)
Mar 04, 2004 12.78 12.78 12.69 12.71 5,228,056 -0.07(-0.56%)
Mar 03, 2004 12.70 12.80 12.63 12.78 7,092,006 +0.08(+0.62%)
Mar 02, 2004 12.77 12.81 12.67 12.70 9,274,053 -0.14(-1.10%)
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.