CVX: Chevron Corporation Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 47.8636

CLOSE 47.8873

Low

LOW 42

High

HIGH 56.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	43.24	43.48	42.76	42.95
01/05/2004	43.28	43.82	43.23	43.78
01/06/2004	43.31	43.64	43.1	43.54
01/07/2004	43.43	43.43	42.73	42.98
01/08/2004	42.75	43.03	42.55	43.03
01/09/2004	42.95	42.95	42.17	42.56
01/12/2004	42.66	42.84	42.27	42.35
01/13/2004	42.43	42.57	42.15	42.35
01/14/2004	42.35	42.93	42.16	42.8
01/15/2004	42.94	42.95	42.21	42.21
01/16/2004	42.22	42.46	42	42.36
01/20/2004	42.53	43.14	42.51	43.02
01/21/2004	43.1	43.57	43.07	43.39
01/22/2004	43.79	43.98	43.35	43.57
01/23/2004	43.59	43.68	43.32	43.45
01/26/2004	43.43	43.81	43.19	43.8
01/27/2004	43.81	44.26	43.75	43.85
01/28/2004	43.85	44.09	43.21	43.37
01/29/2004	43.57	43.9	43.13	43.66
01/30/2004	43.66	43.66	42.9	43.18
02/02/2004	43.16	43.34	42.8	43.1
02/03/2004	43	43.2	42.86	42.93
02/04/2004	42.85	42.85	42.48	42.57
02/05/2004	42.65	42.66	42.14	42.52
02/06/2004	42.43	42.82	42.36	42.71
02/09/2004	42.74	43.02	42.66	42.89
02/10/2004	42.79	43.44	42.62	43.27
02/11/2004	43.29	44	43.19	43.79
02/12/2004	43.78	43.91	43.57	43.71
02/13/2004	43.59	47.37	43.19	43.26
02/17/2004	43.63	43.77	43.57	43.66
02/18/2004	43.7	43.7	43.23	43.31
02/19/2004	43.53	43.73	43.25	43.29
02/20/2004	43.57	43.68	43.02	43.31
02/23/2004	43.43	44.27	43.43	44.17
02/24/2004	44.18	44.5	43.96	44.09
02/25/2004	44.1	44.2	43.82	43.92
02/26/2004	43.93	44.15	43.71	44.06
02/27/2004	44.15	44.45	44.11	44.18
03/01/2004	44.38	45.29	44.38	45.14
03/02/2004	44.89	45.02	44.53	44.64
03/03/2004	44.64	45	44.39	44.92
03/04/2004	44.92	44.92	44.6	44.67
03/05/2004	44.6	45.2	44.57	45.11
03/08/2004	45.18	45.71	45.14	45.35
03/09/2004	45.35	45.35	44.96	45
03/10/2004	45.01	45.25	44.27	44.37
03/11/2004	44.23	44.38	43.39	43.46
03/12/2004	43.57	44.23	43.35	44.23
03/15/2004	44.23	44.51	43.8	43.83
03/16/2004	44	44.11	43.62	43.84
03/17/2004	44.04	44.7	44.02	44.46
03/18/2004	44.14	44.98	44.14	44.88
03/19/2004	44.77	44.88	44.1	44.1
03/22/2004	43.68	44.1	43.53	43.65
03/23/2004	43.88	44.05	43.31	43.74
03/24/2004	43.75	43.8	42.76	42.94
03/25/2004	43.05	43.09	42.2	42.34
03/26/2004	42.38	43	42.17	42.67
03/29/2004	42.82	43.02	42.59	42.69
03/30/2004	42.82	43.59	42.7	43.54
03/31/2004	43.6	44.12	43.18	43.89
04/01/2004	43.98	44.48	43.95	43.98
04/02/2004	44.2	44.35	43.95	44.02
04/05/2004	44.07	44.57	44.05	44.53
04/06/2004	44.53	44.82	44.37	44.53
04/07/2004	44.59	44.99	44.45	44.88
04/08/2004	45	45.29	44.81	44.97
04/12/2004	45.03	45.99	45.03	45.74
04/13/2004	45.75	46.05	45.38	45.38
04/14/2004	45.18	45.82	45.16	45.5
04/15/2004	45.52	46.02	45.35	45.75
04/16/2004	46.15	46.15	45.55	45.87
04/19/2004	45.87	46.23	45.8	45.94
04/20/2004	45.55	45.86	45.01	45.01
04/21/2004	44.95	45.13	44.56	44.94
04/22/2004	44.8	45.93	44.8	45.9
04/23/2004	45.91	45.91	45.46	45.85
04/26/2004	45.98	46.45	45.98	46.13
04/27/2004	46.15	47.08	46.15	46.45
04/28/2004	46.53	46.63	45.82	45.87
04/29/2004	45.8	45.99	44.89	45.18
04/30/2004	45.7	46.3	45.67	45.75
05/03/2004	45.81	46.82	45.7	46.6
05/04/2004	46.68	47.14	46.47	46.54
05/05/2004	46.35	47.32	46.26	47.2
05/06/2004	47.1	47.24	46.41	46.76
05/07/2004	46.44	46.65	45.81	45.82
05/10/2004	45.25	45.38	44.01	44.59
05/11/2004	44.59	45.5	44.59	45.48
05/12/2004	45.35	46.04	45.32	45.92
05/13/2004	45.77	46.33	45.74	45.94
05/14/2004	45.98	46.7	45.98	46.35
05/17/2004	46.03	46.32	45.57	45.78
05/18/2004	45.78	45.78	44.83	45.1
05/19/2004	45.21	45.49	44.75	44.96
05/20/2004	44.91	45.23	44.75	44.75
05/21/2004	45	45.22	44.57	44.81
05/24/2004	44.95	45.2	44.4	45.09
05/25/2004	45.55	46.07	45.5	45.84
05/26/2004	45.84	46	45.48	45.49
05/27/2004	45.52	45.57	45.01	45.11
05/28/2004	45	45.39	44.88	45.2
06/01/2004	45.41	45.87	45.41	45.65
06/02/2004	45.85	45.95	45.68	45.69
06/03/2004	45.71	45.87	45.3	45.47
06/04/2004	45.46	45.53	44.98	45.1
06/07/2004	45.3	46.08	45.27	46.08
06/08/2004	46.25	46.28	45.32	45.57
06/09/2004	45.3	45.32	44.77	45
06/10/2004	45.28	45.64	45.08	45.39
06/14/2004	45.05	45.14	44.89	45
06/15/2004	45.17	45.59	45.12	45.3
06/16/2004	45.65	46.17	45.65	46
06/17/2004	46.1	46.47	46.06	46.39
06/18/2004	46.4	46.84	46.38	46.71
06/21/2004	46.68	46.94	46.39	46.65
06/22/2004	46.5	47.04	46.36	46.92
06/23/2004	46.99	47.5	46.93	47.44
06/24/2004	47.35	47.49	47.2	47.2
06/25/2004	47.21	47.39	46.7	46.7
06/28/2004	46.82	46.9	46.25	46.41
06/29/2004	46.32	46.82	46.31	46.72
06/30/2004	46.73	47.1	46.52	47.06
07/01/2004	47.03	47.19	46.38	46.74
07/02/2004	46.74	47.27	46.46	46.63
07/06/2004	46.7	47	46.57	46.7
07/07/2004	46.68	46.72	46.44	46.72
07/08/2004	46.48	46.99	46.48	46.68
07/09/2004	46.82	47.21	46.81	46.98
07/12/2004	46.95	47.01	46.64	46.9
07/13/2004	46.89	47.14	46.5	46.99
07/14/2004	46.91	47.49	46.91	47.38
07/15/2004	47.43	47.79	47.31	47.39
07/16/2004	47.8	48.08	47.43	47.7
07/19/2004	47.64	47.96	47.4	47.59
07/20/2004	47.46	47.61	47.31	47.39
07/21/2004	47.39	47.64	46.96	46.96
07/22/2004	46.96	47.35	46.85	47.12
07/23/2004	47.12	47.22	46.74	46.85
07/26/2004	46.95	47.05	46.56	46.73
07/27/2004	46.56	47.05	46.49	46.93
07/28/2004	46.85	47.34	46.62	47.16
07/29/2004	47.43	47.74	47.17	47.74
07/30/2004	48.25	48.25	47.5	47.82
08/02/2004	47.82	48.32	47.55	48.24
08/03/2004	48.24	49.43	48.24	49.33
08/04/2004	49.33	49.33	48.3	48.3
08/05/2004	48.5	48.66	47.86	47.9
08/06/2004	47.9	48.07	46.81	46.91
08/09/2004	47.04	47.74	46.99	47.32
08/10/2004	47.44	47.55	46.95	47.14
08/11/2004	47.14	47.47	46.93	47.44
08/12/2004	47.39	47.75	47.13	47.19
08/13/2004	47.18	47.88	47.18	47.8
08/16/2004	47.8	48.38	47.68	48.33
08/17/2004	47.82	47.87	46.94	47.07
08/18/2004	47.17	47.36	46.92	47.09
08/19/2004	47.07	47.2	46.45	46.55
08/20/2004	46.78	47.41	46.69	47.09
08/23/2004	47.07	47.17	46.5	46.56
08/24/2004	46.57	46.69	46.21	46.65
08/25/2004	46.66	46.99	46.65	46.9
08/26/2004	46.84	47.37	46.82	47.25
08/27/2004	47.43	47.85	47.43	47.63
08/30/2004	48	48.22	47.74	47.75
08/31/2004	47.89	48.75	47.87	48.75
09/01/2004	48.8	49.45	48.75	49.34
09/02/2004	49.39	49.87	49.19	49.82
09/03/2004	49.83	50.13	49.67	49.89
09/07/2004	49.64	50.05	49.27	49.96
09/08/2004	49.89	50.07	49.78	49.9
09/09/2004	49.9	50.57	49.9	50.54
09/10/2004	50.67	50.73	50.03	50.03
09/13/2004	50.85	50.94	50.27	50.94
09/14/2004	51	51.49	50.88	51.22
09/15/2004	51.3	51.46	51.01	51.04
09/16/2004	51.04	51.19	50.81	50.97
09/17/2004	51.2	51.99	51.2	51.94
09/20/2004	52	52.49	51.95	52.03
09/21/2004	52.21	53.64	52.2	53.52
09/22/2004	53.27	53.49	52.95	53.14
09/23/2004	53	53	52.21	52.32
09/24/2004	52.58	53.2	52.54	52.83
09/27/2004	53.03	53.78	52.75	53.7
09/28/2004	54	54.49	53.88	54.07
09/29/2004	54.02	54.2	53.51	53.63
09/30/2004	53.63	53.88	53.18	53.64
10/01/2004	53.61	54.27	53.4	53.92
10/04/2004	53.72	54.03	53.4	53.86
10/05/2004	54	54.56	53.95	54.45
10/06/2004	54.55	55.53	54.52	55.41
10/07/2004	55.2	56.07	54.97	55.22
10/08/2004	54.95	55.62	54.78	55.29
10/11/2004	55.41	55.45	54.6	54.91
10/12/2004	54.59	55.06	54.38	54.47
10/13/2004	54	54.15	53.13	53.31
10/14/2004	54.01	54.06	53.31	53.39
10/15/2004	53.5	53.75	53.27	53.4
10/18/2004	53.35	53.68	52.85	52.91
10/19/2004	52.41	52.85	52.4	52.75
10/20/2004	52.74	53.54	52.61	53.37
10/21/2004	53.65	53.79	53.03	53.39
10/22/2004	53.55	53.97	53.22	53.34
10/25/2004	53.45	53.73	52.95	53.44
10/26/2004	53.44	53.98	53.03	53.95
10/27/2004	53.95	54.14	52.65	52.97
10/28/2004	52.9	53.59	52.13	52.47
10/29/2004	52	53.16	51.91	53.06
11/01/2004	53.06	53.55	52.59	52.95
11/02/2004	52.55	53.07	52.05	52.1
11/03/2004	52.8	53.49	52.53	53.17
11/04/2004	53.48	54.42	53.41	54.38
11/05/2004	54.39	54.74	54.1	54.53
11/08/2004	54.5	54.5	53.31	53.36
11/09/2004	53.06	53.29	52.7	52.77
11/10/2004	52.5	52.86	51.8	52.65
11/11/2004	52.65	53.05	52.55	52.92
11/12/2004	52.78	54.57	52.76	54.57
11/15/2004	54.05	54.13	52.67	52.97
11/16/2004	52.92	52.99	52.46	52.54
11/17/2004	52.71	53.45	52.71	53.4
11/18/2004	53.44	53.65	53.08	53.59
11/19/2004	53.78	54.09	53.36	53.9
11/22/2004	54.1	54.86	53.97	54.8
11/23/2004	54.8	55.08	54.5	54.56
11/24/2004	54.75	54.84	54.25	54.58
11/26/2004	54.7	55.21	54.7	54.84
11/29/2004	55	55.09	54.3	54.66
11/30/2004	54.75	54.97	54.6	54.6
12/01/2004	54.69	54.9	53.48	53.48
12/02/2004	52.9	53.06	52.06	52.48
12/03/2004	52.32	52.94	52.2	52.59
12/06/2004	52.65	52.87	52.32	52.81
12/07/2004	52.81	53.11	52.11	52.13
12/08/2004	51.8	52.74	51.42	52.69
12/09/2004	52.7	52.81	52.03	52.78
12/10/2004	52.78	53.88	52.52	52.6
12/13/2004	52.8	53.65	52.79	53.65
12/14/2004	53	53.67	52.86	53.08
12/15/2004	53.02	53.39	52.67	52.68
12/16/2004	52.15	52.41	51.73	51.97
12/17/2004	51	52.06	50.99	51.72
12/20/2004	51.94	52.62	51.94	52.56
12/21/2004	52.56	52.91	52.41	52.78
12/22/2004	52.93	52.96	51.76	52.3
12/23/2004	52.3	52.78	52.3	52.67
12/27/2004	52.68	52.84	52.01	52.01
12/28/2004	52.32	52.72	52.32	52.44
12/29/2004	52.45	52.93	52.2	52.93
12/30/2004	52.92	52.92	52.52	52.52
12/31/2004	52.59	52.75	52.45	52.51

Menu

Create your free account now!

CVX: Chevron Corporation Historical Data

2004 Historical Chart

Average

Low

High