Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.74 12.74 12.54 12.63 12,418,872 +0.02(+0.18%)
Jul 29, 2004 12.52 12.61 12.45 12.61 10,405,994 +0.15(+1.24%)
Jul 28, 2004 12.37 12.50 12.31 12.45 15,318,705 +0.06(+0.49%)
Jul 27, 2004 12.29 12.42 12.28 12.39 6,923,317 +0.05(+0.42%)
Jul 26, 2004 12.40 12.42 12.29 12.34 8,807,053 -0.03(-0.26%)
Jul 23, 2004 12.44 12.47 12.34 12.37 7,133,883 -0.07(-0.57%)
Jul 22, 2004 12.40 12.50 12.37 12.44 8,779,785 +0.04(+0.33%)
Jul 21, 2004 12.51 12.58 12.40 12.40 9,961,002 -0.11(-0.89%)
Jul 20, 2004 12.53 12.57 12.49 12.51 8,260,186 -0.05(-0.42%)
Jul 19, 2004 12.58 12.66 12.52 12.56 9,552,746 -0.03(-0.24%)
Jul 16, 2004 12.62 12.70 12.52 12.60 9,759,904 +0.08(+0.64%)
Jul 15, 2004 12.52 12.62 12.49 12.51 10,733,205 +0.01(+0.04%)
Jul 14, 2004 12.39 12.54 12.39 12.51 9,317,941 +0.10(+0.82%)
Jul 13, 2004 12.38 12.45 12.28 12.41 8,337,444 +0.02(+0.19%)
Jul 12, 2004 12.40 12.41 12.32 12.38 6,833,182 -0.02(-0.16%)
Jul 09, 2004 12.36 12.47 12.36 12.40 7,787,926 +0.08(+0.64%)
Jul 08, 2004 12.27 12.41 12.27 12.32 9,175,544 -0.01(-0.10%)
Jul 07, 2004 12.33 12.34 12.26 12.34 10,886,207 +0.01(+0.05%)
Jul 06, 2004 12.33 12.41 12.30 12.33 13,069,507 +0.02(+0.15%)
Jul 02, 2004 12.34 12.48 12.27 12.31 9,979,180 -0.03(-0.24%)
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.