Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.471 8.545 8.459 8.472 11,978,046 +0.00(+0.02%)
Feb 27, 2003 8.547 8.547 8.421 8.471 14,126,505 +0.01(+0.12%)
Feb 26, 2003 8.439 8.547 8.417 8.460 9,773,159 -0.01(-0.17%)
Feb 25, 2003 8.505 8.575 8.402 8.475 13,168,731 -0.03(-0.34%)
Feb 24, 2003 8.472 8.541 8.446 8.504 12,743,811 +0.05(+0.56%)
Feb 21, 2003 8.463 8.568 8.382 8.456 12,405,617 +0.07(+0.87%)
Feb 20, 2003 8.582 8.615 8.384 8.384 11,868,219 -0.12(-1.41%)
Feb 19, 2003 8.451 8.518 8.451 8.504 8,078,402 +0.05(+0.64%)
Feb 18, 2003 8.492 8.551 8.427 8.450 10,194,291 +0.04(+0.42%)
Feb 14, 2003 8.324 8.460 8.290 8.414 8,806,295 +0.10(+1.16%)
Feb 13, 2003 8.304 8.390 8.215 8.318 9,235,003 -0.01(-0.13%)
Feb 12, 2003 8.427 8.463 8.311 8.328 8,516,577 -0.19(-2.25%)
Feb 11, 2003 8.595 8.677 8.450 8.520 12,164,375 -0.05(-0.63%)
Feb 10, 2003 8.430 8.574 8.417 8.574 10,250,342 +0.16(+1.91%)
Feb 07, 2003 8.529 8.564 8.351 8.413 10,567,327 -0.12(-1.44%)
Feb 06, 2003 8.591 8.591 8.393 8.535 10,889,994 -0.06(-0.65%)
Feb 05, 2003 8.687 8.706 8.520 8.591 13,870,114 -0.05(-0.61%)
Feb 04, 2003 8.555 8.716 8.481 8.644 14,089,391 -0.02(-0.27%)
Feb 03, 2003 8.504 8.677 8.483 8.667 14,048,868 +0.17(+1.94%)
Jan 31, 2003 8.219 8.564 8.200 8.502 32,028,436 +0.03(+0.31%)
Jan 30, 2003 8.645 8.679 8.389 8.476 13,924,649 -0.15(-1.68%)
Jan 29, 2003 8.446 8.674 8.403 8.621 18,818,046 +0.31(+3.73%)
Jan 28, 2003 8.215 8.370 8.199 8.311 13,936,389 +0.15(+1.78%)
Jan 27, 2003 8.377 8.403 8.094 8.166 18,399,942 -0.22(-2.66%)
Jan 24, 2003 8.559 8.578 8.353 8.389 13,706,887 -0.19(-2.20%)
Jan 23, 2003 8.641 8.650 8.535 8.578 15,530,029 -0.10(-1.11%)
Jan 22, 2003 8.766 8.790 8.666 8.674 16,867,276 -0.15(-1.72%)
Jan 21, 2003 8.994 8.994 8.822 8.826 12,028,416 -0.17(-1.85%)
Jan 17, 2003 9.020 9.083 8.954 8.992 9,475,866 -0.03(-0.31%)
Jan 16, 2003 9.064 9.110 9.017 9.020 9,055,870 +0.02(+0.25%)
Jan 15, 2003 9.067 9.070 8.964 8.997 8,807,810 -0.05(-0.51%)
Jan 14, 2003 9.008 9.048 8.918 9.044 9,768,614 +0.04(+0.47%)
Jan 13, 2003 9.081 9.094 8.950 9.001 12,566,193 -0.06(-0.63%)
Jan 10, 2003 9.044 9.102 8.984 9.058 10,648,373 -0.07(-0.74%)
Jan 09, 2003 8.997 9.137 8.987 9.126 9,862,536 +0.14(+1.57%)
Jan 08, 2003 9.038 9.049 8.925 8.984 11,544,037 -0.05(-0.58%)
Jan 07, 2003 9.209 9.229 8.979 9.037 15,916,319 -0.19(-2.07%)
Jan 06, 2003 9.023 9.295 9.004 9.229 14,696,474 +0.21(+2.28%)
Jan 03, 2003 8.954 9.029 8.925 9.023 9,388,383 +0.07(+0.77%)
Jan 02, 2003 8.872 8.957 8.817 8.954 8,266,245 +0.18(+2.02%)
Dec 31, 2002 8.774 8.811 8.700 8.777 8,957,025 -0.02(-0.26%)
Dec 30, 2002 8.753 8.826 8.753 8.799 7,321,726 +0.10(+1.14%)
Dec 27, 2002 8.834 8.859 8.678 8.700 7,654,239 -0.13(-1.51%)
Dec 26, 2002 8.819 8.910 8.786 8.834 6,498,397 +0.03(+0.39%)
Dec 24, 2002 8.826 8.859 8.799 8.799 3,870,861 -0.02(-0.18%)
Dec 23, 2002 8.839 8.912 8.806 8.815 9,606,145 +0.02(+0.18%)
Dec 20, 2002 8.747 8.859 8.747 8.799 16,092,801 +0.05(+0.60%)
Dec 19, 2002 8.835 8.925 8.700 8.747 15,664,852 -0.16(-1.75%)
Dec 18, 2002 8.938 8.938 8.819 8.902 9,345,588 -0.06(-0.69%)
Dec 17, 2002 9.050 9.083 8.931 8.964 10,262,082 -0.07(-0.80%)
Dec 16, 2002 8.984 9.127 8.950 9.037 13,884,127 +0.11(+1.21%)
Dec 13, 2002 8.971 9.041 8.920 8.929 10,731,312 -0.03(-0.35%)
Dec 12, 2002 8.931 8.995 8.892 8.961 7,916,690 +0.00(+0.03%)
Dec 11, 2002 8.912 9.003 8.873 8.958 10,074,996 -0.08(-0.88%)
Dec 10, 2002 8.908 9.042 8.834 9.037 10,691,168 +0.15(+1.68%)
Dec 09, 2002 9.028 9.107 8.834 8.888 11,142,976 -0.14(-1.51%)
Dec 06, 2002 8.972 9.024 8.862 9.024 8,645,341 +0.05(+0.59%)
Dec 05, 2002 9.044 9.110 8.912 8.971 11,044,889 +0.02(+0.22%)
Dec 04, 2002 8.867 8.975 8.786 8.951 11,296,735 +0.09(+0.97%)
Dec 03, 2002 8.852 8.958 8.819 8.865 10,025,763 +0.06(+0.74%)
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.