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 (%)
May 28, 2004	12.68	12.79	12.64	12.73	8,273,992	+0.03(+0.21%)
May 27, 2004	12.82	12.84	12.68	12.71	11,325,892	-0.11(-0.85%)
May 26, 2004	12.91	12.96	12.81	12.82	13,055,586	-0.10(-0.75%)
May 25, 2004	12.83	12.98	12.82	12.91	13,384,629	+0.21(+1.66%)
May 24, 2004	12.66	12.73	12.51	12.70	13,218,865	+0.08(+0.63%)
May 21, 2004	12.68	12.74	12.56	12.62	11,500,530	+0.02(+0.12%)
May 20, 2004	12.65	12.74	12.61	12.61	8,500,808	-0.06(-0.46%)
May 19, 2004	12.74	12.82	12.61	12.66	13,148,939	-0.04(-0.31%)
May 18, 2004	12.90	12.90	12.63	12.70	10,770,388	-0.19(-1.49%)
May 17, 2004	12.97	13.05	12.84	12.90	12,182,043	-0.16(-1.23%)
May 14, 2004	12.95	13.16	12.95	13.06	13,895,054	+0.12(+0.89%)
May 13, 2004	12.89	13.05	12.88	12.94	13,176,980	+0.01(+0.04%)
May 12, 2004	12.78	12.97	12.77	12.94	14,702,575	+0.12(+0.96%)
May 11, 2004	12.56	12.82	12.56	12.81	11,678,362	+0.25(+2.01%)
May 10, 2004	12.75	12.78	12.40	12.56	15,720,230	-0.35(-2.71%)
May 07, 2004	13.08	13.14	12.90	12.91	9,274,609	-0.26(-2.00%)
May 06, 2004	13.27	13.31	13.07	13.17	9,618,560	-0.12(-0.92%)
May 05, 2004	13.06	13.33	13.03	13.30	12,826,285	+0.18(+1.41%)
May 04, 2004	13.15	13.28	13.09	13.11	12,326,864	-0.02(-0.12%)

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.