Skip to main content

Chevron Corp (NY: CVX )

174.09 +4.45 (+2.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.84 26.00 25.72 25.82 4,501,882 +0.10(+0.38%)
Dec 30, 2003 25.54 25.92 25.54 25.72 4,315,202 +0.17(+0.65%)
Dec 29, 2003 25.20 25.60 24.85 25.56 4,681,535 +0.49(+1.97%)
Dec 26, 2003 25.06 25.18 25.05 25.06 1,241,517 +0.15(+0.60%)
Dec 24, 2003 24.86 25.18 24.85 24.91 1,730,965 +0.05(+0.20%)
Dec 23, 2003 24.87 24.99 24.77 24.86 2,945,217 -0.05(-0.20%)
Dec 22, 2003 24.88 24.94 24.73 24.91 3,501,408 +0.02(+0.10%)
Dec 19, 2003 25.00 25.01 24.86 24.89 6,820,987 -0.08(-0.34%)
Dec 18, 2003 24.73 25.13 24.66 24.97 7,136,134 +0.54(+2.21%)
Dec 17, 2003 24.27 24.57 24.20 24.43 4,592,210 +0.31(+1.29%)
Dec 16, 2003 23.65 24.19 23.65 24.12 4,662,968 +0.52(+2.22%)
Dec 15, 2003 23.99 23.99 23.60 23.60 5,276,032 -0.39(-1.62%)
Dec 12, 2003 23.76 24.03 23.72 23.99 3,767,543 +0.22(+0.94%)
Dec 11, 2003 23.57 23.83 23.51 23.76 4,540,522 +0.25(+1.04%)
Dec 10, 2003 23.61 23.62 23.46 23.52 5,262,148 -0.06(-0.25%)
Dec 09, 2003 23.50 23.86 23.56 23.58 4,503,889 +0.08(+0.34%)
Dec 08, 2003 23.31 23.51 23.23 23.50 4,208,983 +0.18(+0.78%)
Dec 05, 2003 23.20 23.36 23.18 23.31 3,753,659 +0.11(+0.49%)
Dec 04, 2003 22.78 23.26 22.75 23.20 4,458,223 +0.45(+2.00%)
Dec 03, 2003 22.75 23.02 22.75 22.75 4,277,565 +0.14(+0.61%)
Dec 02, 2003 22.59 22.85 22.59 22.61 4,299,479 -0.02(-0.08%)
Dec 01, 2003 22.90 22.90 22.49 22.63 5,375,226 +0.18(+0.80%)
Nov 28, 2003 22.56 22.56 22.43 22.45 1,650,171 -0.04(-0.20%)
Nov 26, 2003 22.33 22.56 22.32 22.49 4,534,500 +0.20(+0.91%)
Nov 25, 2003 22.13 22.36 22.12 22.29 3,645,432 +0.16(+0.74%)
Nov 24, 2003 22.09 22.28 22.06 22.13 3,884,301 +0.16(+0.73%)
Nov 21, 2003 22.14 22.27 21.98 21.96 3,533,357 -0.16(-0.70%)
Nov 20, 2003 21.51 22.34 21.26 22.12 3,621,344 -0.06(-0.27%)
Nov 19, 2003 21.87 22.25 21.87 22.18 3,798,823 +0.20(+0.90%)
Nov 18, 2003 22.06 22.14 21.96 21.98 4,784,912 -0.02(-0.08%)
Nov 17, 2003 22.06 22.20 21.90 22.00 3,638,072 -0.20(-0.90%)
Nov 14, 2003 22.64 22.64 22.13 22.20 6,026,429 -0.44(-1.95%)
Nov 13, 2003 22.36 22.67 22.35 22.64 5,247,595 +0.31(+1.39%)
Nov 12, 2003 22.24 22.41 22.18 22.33 3,074,521 +0.17(+0.75%)
Nov 11, 2003 22.05 22.21 22.00 22.16 1,975,020 +0.10(+0.46%)
Nov 10, 2003 22.29 22.33 22.08 22.06 3,021,327 -0.22(-0.99%)
Nov 07, 2003 22.34 22.38 22.16 22.28 3,074,855 +0.12(+0.54%)
Nov 06, 2003 21.99 22.21 21.87 22.16 3,146,617 +0.14(+0.65%)
Nov 05, 2003 22.09 22.13 21.94 22.02 3,237,280 -0.07(-0.32%)
Nov 04, 2003 22.05 22.17 21.97 22.09 4,093,562 -0.11(-0.50%)
Nov 03, 2003 22.21 22.40 22.12 22.20 4,288,748 -0.01(-0.03%)
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.