Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.33 12.43 12.28 12.42 13,596,878 +0.09(+0.72%)
Jun 29, 2004 12.23 12.36 12.22 12.33 8,934,907 +0.08(+0.67%)
Jun 28, 2004 12.36 12.38 12.21 12.25 10,790,680 -0.08(-0.61%)
Jun 25, 2004 12.46 12.51 12.33 12.33 13,587,787 -0.13(-1.07%)
Jun 24, 2004 12.50 12.54 12.46 12.46 9,554,635 -0.06(-0.51%)
Jun 23, 2004 12.40 12.54 12.39 12.52 10,987,660 +0.14(+1.12%)
Jun 22, 2004 12.28 12.42 12.24 12.38 10,253,154 +0.07(+0.57%)
Jun 21, 2004 12.32 12.39 12.24 12.31 9,759,569 -0.02(-0.13%)
Jun 18, 2004 12.25 12.37 12.24 12.33 14,757,162 +0.08(+0.69%)
Jun 17, 2004 12.17 12.27 12.16 12.25 9,740,629 +0.10(+0.86%)
Jun 16, 2004 12.05 12.19 12.05 12.14 11,616,478 +0.18(+1.53%)
Jun 15, 2004 11.92 12.04 11.91 11.96 13,171,858 +0.08(+0.67%)
Jun 14, 2004 11.89 11.92 11.85 11.88 11,593,750 -0.10(-0.87%)
Jun 10, 2004 11.95 12.05 11.90 11.98 12,515,007 +0.10(+0.88%)
Jun 09, 2004 11.96 11.97 11.82 11.88 15,837,897 -0.15(-1.26%)
Jun 08, 2004 12.21 12.22 11.96 12.03 16,120,487 -0.13(-1.10%)
Jun 07, 2004 11.96 12.16 11.95 12.16 8,930,362 +0.26(+2.17%)
Jun 04, 2004 12.00 12.02 11.87 11.91 9,867,150 -0.10(-0.81%)
Jun 03, 2004 12.07 12.11 11.96 12.00 10,616,050 -0.06(-0.47%)
Jun 02, 2004 12.10 12.13 12.06 12.06 13,765,826 +0.01(+0.08%)
Jun 01, 2004 11.99 12.11 11.99 12.05 14,546,546 +0.12(+1.00%)
May 28, 2004 11.88 11.98 11.85 11.93 8,829,978 +0.03(+0.21%)
May 27, 2004 12.02 12.03 11.88 11.91 12,086,956 -0.10(-0.85%)
May 26, 2004 12.10 12.14 12.00 12.01 13,932,880 -0.09(-0.75%)
May 25, 2004 12.02 12.16 12.01 12.10 14,284,033 +0.20(+1.66%)
May 24, 2004 11.87 11.93 11.72 11.90 14,107,131 +0.07(+0.63%)
May 21, 2004 11.88 11.94 11.77 11.83 12,273,329 +0.01(+0.12%)
May 20, 2004 11.86 11.94 11.81 11.81 9,072,035 -0.05(-0.46%)
May 19, 2004 11.94 12.01 11.81 11.87 14,032,506 -0.04(-0.31%)
May 18, 2004 12.08 12.08 11.83 11.90 11,494,124 -0.18(-1.49%)
May 17, 2004 12.15 12.23 12.03 12.08 13,000,637 -0.15(-1.23%)
May 14, 2004 12.14 12.33 12.14 12.23 14,828,757 +0.11(+0.89%)
May 13, 2004 12.08 12.23 12.07 12.13 14,062,431 +0.01(+0.04%)
May 12, 2004 11.97 12.15 11.96 12.12 15,690,542 +0.11(+0.96%)
May 11, 2004 11.77 12.01 11.77 12.01 12,463,111 +0.24(+2.01%)
May 10, 2004 11.95 11.98 11.62 11.77 16,776,580 -0.33(-2.71%)
May 07, 2004 12.26 12.31 12.09 12.10 9,897,833 -0.25(-2.00%)
May 06, 2004 12.43 12.47 12.25 12.34 10,264,897 -0.11(-0.92%)
May 05, 2004 12.24 12.49 12.21 12.46 13,688,171 +0.17(+1.41%)
May 04, 2004 12.32 12.45 12.27 12.29 13,155,190 -0.01(-0.12%)
May 03, 2004 12.09 12.36 12.06 12.30 12,238,857 +0.22(+1.85%)
Apr 30, 2004 12.06 12.22 12.06 12.08 15,094,679 +0.15(+1.27%)
Apr 29, 2004 12.09 12.14 11.85 11.93 11,597,538 -0.18(-1.52%)
Apr 28, 2004 12.28 12.31 12.10 12.11 10,690,675 -0.15(-1.24%)
Apr 27, 2004 12.18 12.43 12.18 12.26 12,166,884 +0.08(+0.69%)
Apr 26, 2004 12.14 12.26 12.14 12.18 10,724,389 +0.07(+0.61%)
Apr 23, 2004 12.12 12.12 12.00 12.10 9,736,841 -0.01(-0.12%)
Apr 22, 2004 11.83 12.12 11.83 12.12 10,055,038 +0.25(+2.15%)
Apr 21, 2004 11.87 11.91 11.76 11.86 11,541,475 -0.02(-0.17%)
Apr 20, 2004 12.02 12.11 11.88 11.88 11,671,026 -0.24(-2.01%)
Apr 19, 2004 12.11 12.20 12.09 12.13 9,328,109 +0.02(+0.15%)
Apr 16, 2004 12.18 12.18 12.02 12.11 9,565,620 +0.03(+0.25%)
Apr 15, 2004 12.02 12.15 11.97 12.08 9,495,920 +0.07(+0.55%)
Apr 14, 2004 11.93 12.10 11.92 12.01 12,704,410 +0.03(+0.26%)
Apr 13, 2004 12.08 12.16 11.98 11.98 21,562,042 -0.09(-0.78%)
Apr 12, 2004 11.89 12.14 11.89 12.07 10,456,573 +0.20(+1.70%)
Apr 08, 2004 11.88 11.96 11.83 11.87 11,395,634 +0.03(+0.21%)
Apr 07, 2004 11.77 11.88 11.73 11.85 10,145,573 +0.09(+0.79%)
Apr 06, 2004 11.76 11.83 11.71 11.75 7,536,733 -0.00(-0.01%)
Apr 05, 2004 11.64 11.77 11.63 11.76 8,571,253 +0.14(+1.17%)
Apr 02, 2004 11.67 11.71 11.60 11.62 11,019,101 +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.