Chevron Corp (NY: CVX )

172.73 -3.83 (-2.17%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.49 22.40 21.81 22.21 8,739,302 +0.72(+3.34%)
Oct 30, 2003 21.82 21.82 21.30 21.49 7,457,303 -0.36(-1.64%)
Oct 29, 2003 21.93 22.00 21.81 21.85 4,665,310 -0.09(-0.40%)
Oct 28, 2003 21.81 21.95 21.80 21.94 3,599,431 +0.17(+0.77%)
Oct 27, 2003 21.86 21.92 21.69 21.77 3,199,810 -0.09(-0.40%)
Oct 24, 2003 21.97 22.00 21.69 21.86 3,720,538 -0.21(-0.93%)
Oct 23, 2003 21.97 22.11 21.77 22.06 4,543,868 +0.10(+0.44%)
Oct 22, 2003 22.20 22.20 21.89 21.97 3,440,185 -0.23(-1.05%)
Oct 21, 2003 22.21 22.31 22.08 22.20 4,747,777 -0.01(-0.05%)
Oct 20, 2003 22.04 22.23 21.94 22.21 3,387,660 +0.17(+0.79%)
Oct 17, 2003 22.26 22.30 21.98 22.04 3,092,921 -0.22(-0.98%)
Oct 16, 2003 22.13 22.29 22.13 22.26 3,125,707 +0.14(+0.62%)
Oct 15, 2003 22.42 22.42 22.06 22.12 4,641,222 -0.30(-1.32%)
Oct 14, 2003 22.26 22.42 22.13 22.42 3,578,187 +0.16(+0.73%)
Oct 13, 2003 22.16 22.39 22.12 22.25 2,981,181 +0.19(+0.88%)
Oct 10, 2003 21.98 22.14 21.99 22.06 3,145,446 +0.08(+0.37%)
Oct 09, 2003 21.96 22.14 21.87 21.98 4,703,449 +0.05(+0.23%)
Oct 08, 2003 22.11 22.16 21.89 21.93 3,101,954 -0.19(-0.84%)
Oct 07, 2003 21.92 22.14 21.84 22.11 3,674,203 +0.08(+0.38%)
Oct 06, 2003 22.03 22.09 21.91 22.03 2,667,874 +0.19(+0.85%)
Oct 03, 2003 21.94 22.04 21.81 21.84 4,266,693 +0.08(+0.38%)
Oct 02, 2003 21.63 21.84 21.60 21.76 3,936,993 -0.10(-0.45%)
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.