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, 2002 24.81 25.11 24.80 25.05 5,704,592 +0.21(+0.84%)
Jan 30, 2002 24.66 24.91 24.24 24.84 11,684,185 -0.62(-2.43%)
Jan 29, 2002 26.23 26.23 25.30 25.46 10,249,129 -1.11(-4.16%)
Jan 28, 2002 26.66 26.66 26.45 26.56 3,958,237 +0.09(+0.35%)
Jan 25, 2002 26.45 26.61 26.38 26.47 3,017,145 +0.14(+0.52%)
Jan 24, 2002 26.24 26.47 26.24 26.33 3,225,236 +0.10(+0.40%)
Jan 23, 2002 26.04 26.47 26.04 26.23 4,228,721 +0.30(+1.18%)
Jan 22, 2002 26.12 26.20 25.74 25.92 3,018,149 -0.02(-0.08%)
Jan 21, 2002 26.06 26.23 25.95 25.95 3,499,066 +0.00(+0.00%)
Jan 18, 2002 26.06 26.23 25.95 25.95 3,498,731 -0.18(-0.69%)
Jan 17, 2002 26.29 26.34 26.00 26.12 2,830,968 +0.04(+0.17%)
Jan 16, 2002 26.39 26.45 26.08 26.08 3,361,231 -0.58(-2.19%)
Jan 15, 2002 26.38 26.66 26.30 26.66 4,640,888 +0.54(+2.07%)
Jan 14, 2002 26.13 26.23 25.92 26.12 4,418,579 -0.01(-0.02%)
Jan 11, 2002 26.57 26.59 26.08 26.13 4,227,885 -0.46(-1.73%)
Jan 10, 2002 26.46 26.70 26.36 26.59 3,758,677 -0.05(-0.18%)
Jan 09, 2002 26.69 27.05 26.45 26.64 4,987,315 -0.15(-0.56%)
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.