Chevron Corp (NY: CVX )

114.51 USD -2.68 (-2.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 35.28 35.28 33.15 33.81 10,833,900 -1.89(-5.28%)
Oct 30, 2002 35.47 36.10 35.35 35.70 3,131,400 +0.62(+1.78%)
Oct 29, 2002 36.38 36.38 34.88 35.08 3,940,600 -1.71(-4.66%)
Oct 28, 2002 36.65 37.09 36.42 36.79 2,791,100 +0.17(+0.48%)
Oct 25, 2002 36.38 36.84 36.32 36.62 2,565,200 -0.06(-0.16%)
Oct 24, 2002 36.75 37.08 36.33 36.67 2,935,700 +0.17(+0.48%)
Oct 23, 2002 35.70 36.51 35.29 36.50 3,369,400 +0.62(+1.74%)
Oct 22, 2002 36.60 36.70 35.42 35.88 3,433,700 -1.34(-3.60%)
Oct 21, 2002 37.30 37.72 36.92 37.22 2,079,900 -0.24(-0.63%)
Oct 18, 2002 37.12 37.51 36.60 37.45 1,260,000 +0.30(+0.81%)
Oct 17, 2002 37.35 37.60 37.01 37.15 2,510,900 +0.35(+0.95%)
Oct 16, 2002 37.17 37.58 36.51 36.80 2,188,500 -0.37(-0.98%)
Oct 15, 2002 36.76 37.17 36.51 37.17 3,498,400 +0.84(+2.31%)
Oct 14, 2002 35.99 36.40 35.65 36.33 2,001,400 +0.33(+0.93%)
Oct 11, 2002 35.90 36.34 35.60 35.99 2,269,500 +0.34(+0.95%)
Oct 10, 2002 34.08 35.75 34.08 35.65 3,062,700 +1.43(+4.16%)
Oct 09, 2002 34.46 34.90 34.06 34.22 2,998,900 -0.58(-1.65%)
Oct 08, 2002 35.38 35.58 34.50 34.80 3,742,700 -0.45(-1.28%)
Oct 07, 2002 35.90 36.35 35.25 35.25 3,340,200 -0.20(-0.56%)
Oct 04, 2002 36.58 36.58 35.20 35.45 3,185,500 -0.72(-1.99%)
Oct 03, 2002 35.97 36.69 35.72 36.17 3,522,100 +0.37(+1.03%)
Oct 02, 2002 35.88 36.91 35.43 35.80 1,560,000 -0.26(-0.71%)
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.