Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.61 19.39 18.57 19.25 14,146,645 +0.06(+0.31%)
Jan 30, 2003 19.57 19.65 18.99 19.19 6,150,381 -0.33(-1.68%)
Jan 29, 2003 19.12 19.64 19.03 19.52 8,311,746 +0.70(+3.73%)
Jan 28, 2003 18.60 18.95 18.56 18.82 6,155,566 +0.33(+1.78%)
Jan 27, 2003 18.97 19.03 18.33 18.49 8,127,074 -0.51(-2.66%)
Jan 24, 2003 19.38 19.42 18.91 18.99 6,054,197 -0.43(-2.20%)
Jan 23, 2003 19.56 19.58 19.32 19.42 6,859,461 -0.22(-1.11%)
Jan 22, 2003 19.85 19.90 19.62 19.64 7,450,110 -0.34(-1.72%)
Jan 21, 2003 20.36 20.36 19.97 19.98 5,312,833 -0.38(-1.85%)
Jan 17, 2003 20.42 20.56 20.27 20.36 4,185,397 -0.06(-0.31%)
Jan 16, 2003 20.52 20.62 20.42 20.42 3,999,888 +0.05(+0.25%)
Jan 15, 2003 20.53 20.54 20.30 20.37 3,890,323 -0.10(-0.51%)
Jan 14, 2003 20.39 20.48 20.19 20.48 4,314,701 +0.10(+0.47%)
Jan 13, 2003 20.56 20.59 20.26 20.38 5,550,364 -0.13(-0.63%)
Jan 10, 2003 20.48 20.61 20.34 20.51 4,703,281 -0.15(-0.74%)
Jan 09, 2003 20.37 20.69 20.35 20.66 4,356,185 +0.32(+1.57%)
Jan 08, 2003 20.46 20.49 20.21 20.34 5,098,888 -0.12(-0.58%)
Jan 07, 2003 20.85 20.89 20.33 20.46 7,030,082 -0.43(-2.07%)
Jan 06, 2003 20.43 21.04 20.39 20.89 6,491,288 +0.47(+2.28%)
Jan 03, 2003 20.27 20.44 20.21 20.43 4,146,756 +0.16(+0.77%)
Jan 02, 2003 20.09 20.28 19.96 20.27 3,651,119 +0.40(+2.02%)
Dec 31, 2002 19.87 19.95 19.70 19.87 3,956,229 -0.05(-0.25%)
Dec 30, 2002 19.82 19.98 19.82 19.92 3,233,934 +0.22(+1.14%)
Dec 27, 2002 20.00 20.06 19.65 19.70 3,380,802 -0.30(-1.51%)
Dec 26, 2002 19.97 20.17 19.89 20.00 2,870,278 +0.08(+0.39%)
Dec 24, 2002 19.98 20.06 19.92 19.92 1,709,721 -0.04(-0.18%)
Dec 23, 2002 20.01 20.18 19.94 19.96 4,242,939 +0.04(+0.18%)
Dec 20, 2002 19.80 20.06 19.80 19.92 7,108,032 +0.12(+0.60%)
Dec 19, 2002 20.00 20.21 19.70 19.80 6,919,011 -0.35(-1.75%)
Dec 18, 2002 20.24 20.24 19.97 20.16 4,127,854 -0.14(-0.69%)
Dec 17, 2002 20.49 20.56 20.22 20.30 4,532,660 -0.16(-0.80%)
Dec 16, 2002 20.34 20.66 20.26 20.46 6,132,482 +0.25(+1.21%)
Dec 13, 2002 20.31 20.47 20.19 20.22 4,739,915 -0.07(-0.35%)
Dec 12, 2002 20.22 20.36 20.13 20.29 3,496,724 +0.01(+0.03%)
Dec 11, 2002 20.18 20.38 20.09 20.28 4,450,026 -0.18(-0.88%)
Dec 10, 2002 20.17 20.47 20.00 20.46 4,722,183 +0.34(+1.68%)
Dec 09, 2002 20.44 20.62 20.00 20.12 4,921,743 -0.31(-1.51%)
Dec 06, 2002 20.31 20.43 20.06 20.43 3,818,562 +0.12(+0.59%)
Dec 05, 2002 20.48 20.62 20.18 20.31 4,878,419 +0.04(+0.22%)
Dec 04, 2002 20.07 20.32 19.89 20.27 4,989,657 +0.19(+0.97%)
Dec 03, 2002 20.04 20.28 19.97 20.07 4,428,281 +0.15(+0.74%)
Dec 02, 2002 20.09 20.16 19.84 19.93 6,536,285 -0.11(-0.55%)
Nov 29, 2002 19.95 20.05 19.94 20.04 2,364,437 +0.04(+0.22%)
Nov 27, 2002 19.81 20.19 19.81 19.99 4,577,657 +0.18(+0.91%)
Nov 26, 2002 20.10 20.20 19.79 19.81 6,542,809 -0.44(-2.17%)
Nov 25, 2002 19.94 20.38 19.79 20.25 6,057,375 +0.39(+1.99%)
Nov 22, 2002 20.10 20.18 19.83 19.86 6,206,083 -0.35(-1.73%)
Nov 21, 2002 20.42 20.44 19.99 20.21 6,375,199 -0.13(-0.66%)
Nov 20, 2002 20.18 20.39 19.88 20.34 6,193,705 +0.16(+0.77%)
Nov 19, 2002 20.25 20.48 20.10 20.19 4,460,565 -0.08(-0.40%)
Nov 18, 2002 20.22 20.32 20.06 20.27 4,990,995 +0.07(+0.37%)
Nov 15, 2002 19.97 20.24 19.95 20.19 5,636,009 +0.10(+0.52%)
Nov 14, 2002 19.97 20.18 19.85 20.09 5,995,316 +0.21(+1.05%)
Nov 13, 2002 19.89 20.11 19.55 19.88 6,202,905 -0.21(-1.04%)
Nov 12, 2002 20.33 20.33 19.97 20.09 4,238,423 +0.01(+0.03%)
Nov 11, 2002 20.10 20.32 20.02 20.08 3,770,721 -0.10(-0.47%)
Nov 08, 2002 20.31 20.43 20.06 20.18 5,420,893 +0.00(+0.00%)
Nov 07, 2002 20.58 20.75 20.06 20.18 6,123,282 -0.50(-2.40%)
Nov 06, 2002 20.64 20.76 20.33 20.67 6,238,033 -0.04(-0.20%)
Nov 05, 2002 20.31 20.74 20.17 20.71 6,022,248 +0.41(+2.00%)
Nov 04, 2002 20.77 20.82 20.23 20.31 6,622,933 -0.27(-1.32%)
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.