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

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Jun 30, 2003 9.552 9.618 9.479 9.532 9,003,228 -0.02(-0.25%)
Jun 27, 2003 9.611 9.677 9.532 9.556 9,742,861 -0.11(-1.09%)
Jun 26, 2003 9.638 9.704 9.618 9.662 8,092,036 -0.03(-0.30%)
Jun 25, 2003 9.704 9.836 9.677 9.691 9,177,059 -0.05(-0.56%)
Jun 24, 2003 9.720 9.770 9.681 9.745 11,146,385 +0.03(+0.26%)
Jun 23, 2003 9.710 9.750 9.609 9.720 10,737,750 -0.02(-0.24%)
Jun 20, 2003 9.790 9.862 9.733 9.743 11,565,245 +0.01(+0.10%)
Jun 19, 2003 9.795 9.807 9.609 9.734 8,843,031 -0.06(-0.62%)
Jun 18, 2003 9.811 9.856 9.725 9.795 10,168,539 -0.02(-0.16%)
Jun 17, 2003 9.894 9.894 9.710 9.811 12,608,988 -0.08(-0.84%)
Jun 16, 2003 9.842 9.912 9.794 9.894 14,759,340 -0.01(-0.15%)
Jun 13, 2003 9.984 9.993 9.809 9.908 9,224,777 -0.08(-0.75%)
Jun 12, 2003 9.997 10.06 9.874 9.984 9,551,610 +0.00(+0.01%)
Jun 11, 2003 9.866 9.998 9.836 9.982 10,326,842 +0.18(+1.86%)
Jun 10, 2003 9.790 9.829 9.750 9.800 9,913,284 +0.08(+0.84%)
Jun 09, 2003 9.750 9.776 9.675 9.718 9,546,686 -0.09(-0.88%)
Jun 06, 2003 9.809 9.881 9.708 9.804 15,356,955 -0.00(-0.01%)
Jun 05, 2003 9.741 9.817 9.677 9.805 10,456,742 +0.06(+0.66%)
Jun 04, 2003 9.634 9.759 9.588 9.741 12,487,041 +0.11(+1.15%)
Jun 03, 2003 9.516 9.638 9.499 9.630 11,993,195 +0.11(+1.19%)
Jun 02, 2003 9.440 9.611 9.378 9.516 15,981,459 +0.15(+1.61%)
May 30, 2003 9.288 9.427 9.284 9.366 14,242,771 +0.10(+1.10%)
May 29, 2003 9.354 9.370 9.230 9.264 11,582,288 -0.06(-0.62%)
May 28, 2003 9.141 9.407 9.141 9.322 17,632,284 -0.01(-0.06%)
May 27, 2003 9.044 9.427 9.020 9.328 24,720,342 +0.29(+3.24%)
May 23, 2003 8.905 9.107 8.875 9.034 15,210,013 +0.13(+1.45%)
May 22, 2003 8.905 8.964 8.862 8.905 13,119,877 -0.03(-0.37%)
May 21, 2003 8.802 8.946 8.728 8.938 18,189,754 +0.14(+1.54%)
May 20, 2003 8.793 8.835 8.740 8.802 9,693,628 +0.05(+0.54%)
May 19, 2003 8.826 8.859 8.755 8.755 8,262,458 -0.13(-1.47%)
May 16, 2003 8.864 8.941 8.842 8.885 10,311,694 +0.02(+0.25%)
May 15, 2003 8.862 8.929 8.819 8.863 12,068,181 -0.09(-1.02%)
May 14, 2003 9.130 9.130 8.906 8.954 20,963,096 -0.11(-1.21%)
May 13, 2003 9.011 9.147 8.979 9.064 11,420,576 +0.05(+0.59%)
May 12, 2003 8.925 9.056 8.879 9.011 11,191,452 +0.09(+1.04%)
May 09, 2003 8.891 8.935 8.819 8.918 10,885,449 +0.03(+0.31%)
May 08, 2003 8.801 8.929 8.761 8.891 10,007,584 +0.09(+1.04%)
May 07, 2003 8.868 8.868 8.760 8.799 12,748,734 -0.07(-0.79%)
May 06, 2003 8.872 8.978 8.834 8.869 17,414,522 +0.00(+0.00%)
May 05, 2003 8.714 8.898 8.682 8.869 22,579,458 +0.24(+2.80%)
May 02, 2003 8.436 8.661 8.425 8.628 21,766,732 +0.31(+3.73%)
May 01, 2003 8.337 8.372 8.203 8.318 18,121,964 +0.03(+0.30%)
Apr 30, 2003 8.318 8.362 8.266 8.292 18,382,142 -0.05(-0.62%)
Apr 29, 2003 8.352 8.425 8.315 8.344 13,715,219 -0.08(-0.94%)
Apr 28, 2003 8.374 8.516 8.318 8.423 9,454,658 +0.05(+0.63%)
Apr 25, 2003 8.410 8.417 8.254 8.370 13,087,307 -0.09(-1.06%)
Apr 24, 2003 8.469 8.555 8.451 8.460 11,111,164 -0.11(-1.23%)
Apr 23, 2003 8.568 8.586 8.439 8.566 14,337,072 -0.04(-0.43%)
Apr 22, 2003 8.539 8.629 8.443 8.603 12,785,849 +0.06(+0.74%)
Apr 21, 2003 8.506 8.539 8.443 8.539 10,250,342 +0.08(+0.98%)
Apr 17, 2003 8.377 8.460 8.377 8.456 8,611,635 +0.07(+0.87%)
Apr 16, 2003 8.502 8.502 8.356 8.384 10,854,016 -0.07(-0.83%)
Apr 15, 2003 8.430 8.471 8.364 8.454 10,857,803 +0.01(+0.17%)
Apr 14, 2003 8.393 8.505 8.378 8.439 8,504,080 +0.05(+0.57%)
Apr 11, 2003 8.444 8.473 8.351 8.392 10,129,531 -0.07(-0.81%)
Apr 10, 2003 8.469 8.485 8.395 8.460 7,523,582 -0.02(-0.19%)
Apr 09, 2003 8.535 8.617 8.450 8.476 10,448,410 +0.00(+0.00%)
Apr 08, 2003 8.463 8.518 8.435 8.476 10,289,349 -0.03(-0.31%)
Apr 07, 2003 8.681 8.689 8.489 8.502 14,423,040 -0.07(-0.83%)
Apr 04, 2003 8.549 8.575 8.491 8.574 10,368,122 +0.07(+0.84%)
Apr 03, 2003 8.549 8.620 8.476 8.502 13,300,524 -0.09(-1.04%)
Apr 02, 2003 8.695 8.707 8.567 8.592 9,596,677 -0.05(-0.63%)
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.