Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.495 9.542 9.488 9.535 4,968,305 +0.02(+0.22%)
Nov 27, 2002 9.428 9.609 9.428 9.514 9,618,865 +0.09(+0.91%)
Nov 26, 2002 9.566 9.612 9.418 9.428 13,748,165 -0.21(-2.17%)
Nov 25, 2002 9.488 9.699 9.417 9.638 12,728,142 +0.19(+1.99%)
Nov 22, 2002 9.566 9.602 9.438 9.450 13,040,616 -0.17(-1.73%)
Nov 21, 2002 9.716 9.727 9.515 9.616 13,395,972 -0.06(-0.66%)
Nov 20, 2002 9.602 9.702 9.461 9.680 13,014,606 +0.07(+0.77%)
Nov 19, 2002 9.638 9.744 9.566 9.606 9,372,822 -0.04(-0.40%)
Nov 18, 2002 9.623 9.670 9.545 9.645 10,487,396 +0.04(+0.37%)
Nov 15, 2002 9.502 9.630 9.494 9.609 11,842,739 +0.05(+0.52%)
Nov 14, 2002 9.502 9.605 9.446 9.559 12,597,739 +0.10(+1.05%)
Nov 13, 2002 9.467 9.571 9.305 9.460 13,033,938 -0.10(-1.04%)
Nov 12, 2002 9.673 9.673 9.502 9.559 8,906,044 +0.00(+0.03%)
Nov 11, 2002 9.566 9.672 9.529 9.556 7,923,279 -0.05(-0.47%)
Nov 08, 2002 9.666 9.723 9.545 9.602 11,390,724 +0.00(+0.00%)
Nov 07, 2002 9.794 9.877 9.545 9.602 12,866,629 -0.24(-2.40%)
Nov 06, 2002 9.822 9.881 9.675 9.838 13,107,751 -0.02(-0.20%)
Nov 05, 2002 9.665 9.872 9.599 9.858 12,654,329 +0.19(+2.00%)
Nov 04, 2002 9.886 9.908 9.629 9.665 13,916,528 -0.13(-1.32%)
Nov 01, 2002 9.638 9.856 9.632 9.794 21,422,588 +0.17(+1.80%)
Oct 31, 2002 10.04 10.04 9.431 9.620 38,080,032 -0.54(-5.28%)
Oct 30, 2002 10.09 10.27 10.06 10.16 11,006,546 +0.18(+1.78%)
Oct 29, 2002 10.35 10.35 9.925 9.979 13,850,800 -0.49(-4.66%)
Oct 28, 2002 10.43 10.55 10.36 10.47 9,810,427 +0.05(+0.48%)
Oct 25, 2002 10.35 10.48 10.33 10.42 9,016,412 -0.02(-0.16%)
Oct 24, 2002 10.46 10.55 10.34 10.43 10,318,681 +0.05(+0.48%)
Oct 23, 2002 10.16 10.39 10.04 10.38 11,843,091 +0.18(+1.74%)
Oct 22, 2002 10.41 10.44 10.08 10.21 12,069,099 -0.38(-3.60%)
Oct 21, 2002 10.61 10.73 10.51 10.59 7,310,632 -0.07(-0.63%)
Oct 18, 2002 10.56 10.67 10.41 10.65 4,428,769 +0.09(+0.81%)
Oct 17, 2002 10.63 10.70 10.53 10.57 8,825,553 +0.10(+0.95%)
Oct 16, 2002 10.57 10.69 10.39 10.47 7,692,350 -0.10(-0.98%)
Oct 15, 2002 10.46 10.57 10.39 10.57 12,296,513 +0.24(+2.31%)
Oct 14, 2002 10.24 10.35 10.14 10.33 7,034,713 +0.10(+0.93%)
Oct 11, 2002 10.21 10.34 10.13 10.24 7,977,056 +0.10(+0.95%)
Oct 10, 2002 9.694 10.17 9.694 10.14 10,765,072 +0.41(+4.16%)
Oct 09, 2002 9.803 9.929 9.692 9.737 10,540,822 -0.16(-1.65%)
Oct 08, 2002 10.06 10.12 9.815 9.901 13,155,202 -0.13(-1.28%)
Oct 07, 2002 10.21 10.34 10.03 10.03 11,740,456 -0.06(-0.56%)
Oct 04, 2002 10.41 10.41 10.01 10.09 11,196,702 -0.20(-1.99%)
Oct 03, 2002 10.23 10.44 10.16 10.29 12,379,816 +0.11(+1.03%)
Oct 02, 2002 10.21 10.50 10.08 10.19 5,483,238 -0.07(-0.71%)
Oct 01, 2002 9.936 10.33 9.908 10.26 12,680,691 +0.41(+4.13%)
Sep 30, 2002 10.10 10.10 9.702 9.851 15,265,545 -0.24(-2.42%)
Sep 27, 2002 10.36 10.47 10.02 10.10 9,425,897 -0.32(-3.05%)
Sep 26, 2002 10.12 10.42 10.12 10.41 10,747,498 +0.43(+4.32%)
Sep 25, 2002 9.774 10.00 9.716 9.982 9,802,342 +0.21(+2.14%)
Sep 24, 2002 9.865 9.909 9.747 9.773 10,235,729 -0.14(-1.42%)
Sep 23, 2002 9.965 10.07 9.813 9.914 8,932,405 -0.12(-1.22%)
Sep 20, 2002 10.06 10.10 9.959 10.04 13,495,092 +0.09(+0.89%)
Sep 19, 2002 10.06 10.19 9.932 9.948 7,150,704 -0.19(-1.84%)
Sep 18, 2002 10.15 10.28 10.00 10.13 7,687,078 -0.02(-0.18%)
Sep 17, 2002 10.49 10.49 10.09 10.15 11,250,831 -0.37(-3.55%)
Sep 16, 2002 10.38 10.54 10.33 10.53 7,200,616 +0.12(+1.11%)
Sep 13, 2002 10.24 10.44 10.21 10.41 7,685,320 +0.01(+0.10%)
Sep 12, 2002 10.56 10.59 10.36 10.40 10,565,426 -0.18(-1.69%)
Sep 11, 2002 10.88 10.88 10.54 10.58 4,358,471 -0.14(-1.31%)
Sep 10, 2002 10.56 10.74 10.56 10.72 1,195,064 +0.19(+1.85%)
Sep 09, 2002 10.61 10.62 10.47 10.53 8,491,638 -0.10(-0.94%)
Sep 06, 2002 10.56 10.70 10.47 10.63 5,518,387 +0.21(+2.06%)
Sep 05, 2002 10.35 10.45 10.23 10.41 8,777,399 -0.04(-0.40%)
Sep 04, 2002 10.38 10.48 9.986 10.45 13,464,513 +0.15(+1.49%)
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.