Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.44	12.52	12.43	12.45	7,862,955	+0.03(+0.27%)
Feb 26, 2004	12.37	12.44	12.31	12.41	7,456,532	+0.04(+0.31%)
Feb 25, 2004	12.42	12.45	12.35	12.37	6,473,662	-0.05(-0.39%)
Feb 24, 2004	12.45	12.54	12.38	12.42	9,814,850	-0.02(-0.18%)
Feb 23, 2004	12.23	12.47	12.23	12.44	11,132,442	+0.24(+2.00%)
Feb 20, 2004	12.28	12.30	12.12	12.20	7,514,389	+0.00(+0.04%)
Feb 19, 2004	12.26	12.32	12.19	12.20	6,746,267	-0.01(-0.05%)
Feb 18, 2004	12.31	12.31	12.18	12.20	6,177,630	-0.10(-0.80%)
Feb 17, 2004	12.29	12.33	12.27	12.30	7,074,245	+0.11(+0.92%)
Feb 13, 2004	12.28	12.28	12.17	12.19	7,477,119	-0.13(-1.03%)
Feb 12, 2004	12.33	12.37	12.28	12.31	7,019,937	-0.02(-0.17%)
Feb 11, 2004	12.19	12.40	12.17	12.34	10,030,308	+0.15(+1.19%)
Feb 10, 2004	12.06	12.24	12.01	12.19	8,002,807	+0.11(+0.89%)
Feb 09, 2004	12.04	12.12	12.02	12.08	7,053,303	+0.05(+0.42%)
Feb 06, 2004	11.95	12.06	11.93	12.03	10,501,687	+0.05(+0.46%)
Feb 05, 2004	12.02	12.02	11.87	11.98	6,500,994	-0.02(-0.14%)
Feb 04, 2004	12.07	12.07	11.97	11.99	7,851,241	-0.10(-0.82%)
Feb 03, 2004	12.11	12.17	12.07	12.09	6,904,932	-0.05(-0.39%)

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.