Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.907 10.06 9.903 9.990 13,352,303 +0.11(+1.10%)
May 29, 2003 9.978 9.995 9.845 9.882 10,858,155 -0.06(-0.62%)
May 28, 2003 9.751 10.03 9.751 9.944 16,529,901 -0.01(-0.06%)
May 27, 2003 9.647 10.06 9.621 9.950 23,174,810 +0.31(+3.24%)
May 23, 2003 9.499 9.714 9.467 9.637 14,259,072 +0.14(+1.45%)
May 22, 2003 9.499 9.562 9.452 9.499 12,299,613 -0.04(-0.37%)
May 21, 2003 9.389 9.543 9.310 9.534 17,052,518 +0.15(+1.54%)
May 20, 2003 9.379 9.424 9.323 9.389 9,087,576 +0.05(+0.54%)
May 19, 2003 9.414 9.450 9.338 9.338 7,745,883 -0.14(-1.47%)
May 16, 2003 9.455 9.537 9.431 9.478 9,666,999 +0.02(+0.25%)
May 15, 2003 9.452 9.524 9.407 9.454 11,313,670 -0.10(-1.02%)
May 14, 2003 9.738 9.738 9.500 9.551 19,652,468 -0.12(-1.21%)
May 13, 2003 9.612 9.757 9.578 9.668 10,706,553 +0.06(+0.59%)
May 12, 2003 9.520 9.659 9.471 9.612 10,491,755 +0.10(+1.04%)
May 09, 2003 9.483 9.531 9.407 9.513 10,204,883 +0.03(+0.31%)
May 08, 2003 9.388 9.524 9.345 9.483 9,381,903 +0.10(+1.04%)
May 07, 2003 9.460 9.460 9.344 9.386 11,951,675 -0.07(-0.79%)
May 06, 2003 9.464 9.576 9.423 9.461 16,325,754 +0.00(+0.00%)
May 05, 2003 9.295 9.492 9.261 9.461 21,167,774 +0.26(+2.80%)
May 02, 2003 8.999 9.238 8.986 9.203 20,405,860 +0.33(+3.73%)
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.