Chevron Corp (NY: CVX )

174.03 +1.02 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 35.95 37.48 36.48 37.15 5,224,500 +1.20(+3.34%)
Oct 30, 2003 36.50 36.50 35.63 35.95 4,458,100 -0.60(-1.64%)
Oct 29, 2003 36.69 36.80 36.49 36.55 2,789,000 -0.15(-0.40%)
Oct 28, 2003 36.48 36.71 36.47 36.70 2,151,800 +0.28(+0.77%)
Oct 27, 2003 36.56 36.66 36.28 36.41 1,912,900 -0.15(-0.40%)
Oct 24, 2003 36.75 36.80 36.28 36.56 2,224,200 -0.34(-0.93%)
Oct 23, 2003 36.74 36.98 36.41 36.91 2,716,400 +0.16(+0.44%)
Oct 22, 2003 37.13 37.13 36.62 36.74 2,056,600 -0.39(-1.05%)
Oct 21, 2003 37.16 37.33 36.93 37.13 2,838,300 -0.02(-0.05%)
Oct 20, 2003 36.87 37.19 36.70 37.16 2,025,200 +0.29(+0.79%)
Oct 17, 2003 37.23 37.31 36.76 36.87 1,849,000 -0.36(-0.98%)
Oct 16, 2003 37.02 37.29 37.02 37.23 1,868,600 +0.23(+0.62%)
Oct 15, 2003 37.50 37.50 36.90 37.00 2,774,600 -0.49(-1.32%)
Oct 14, 2003 37.23 37.50 37.01 37.49 2,139,100 +0.27(+0.73%)
Oct 13, 2003 37.08 37.46 37.00 37.23 1,782,200 +0.33(+0.88%)
Oct 10, 2003 36.77 37.04 36.79 36.90 1,880,400 +0.13(+0.37%)
Oct 09, 2003 36.73 37.03 36.58 36.77 2,811,800 +0.09(+0.23%)
Oct 08, 2003 36.99 37.08 36.62 36.68 1,854,400 -0.31(-0.84%)
Oct 07, 2003 36.67 37.04 36.52 36.99 2,196,500 +0.14(+0.38%)
Oct 06, 2003 36.85 36.95 36.65 36.85 1,594,900 +0.31(+0.85%)
Oct 03, 2003 36.70 36.87 36.48 36.54 2,550,700 +0.14(+0.38%)
Oct 02, 2003 36.19 36.53 36.13 36.40 2,353,600 -0.16(-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.