Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 11.22 11.27 11.13 11.15 9,908,360 -0.07(-0.66%)
Feb 27, 2002 11.08 11.24 11.08 11.22 10,414,704 +0.11(+0.97%)
Feb 26, 2002 11.14 11.19 11.06 11.11 7,724,681 +0.04(+0.33%)
Feb 25, 2002 11.02 11.19 10.96 11.08 11,058,901 +0.03(+0.24%)
Feb 22, 2002 10.85 11.06 10.85 11.05 12,181,796 +0.21(+1.94%)
Feb 21, 2002 10.84 11.01 10.83 10.84 9,595,541 +0.05(+0.44%)
Feb 20, 2002 10.76 10.79 10.67 10.79 8,870,677 +0.01(+0.12%)
Feb 19, 2002 10.81 10.87 10.71 10.78 7,475,864 -0.09(-0.85%)
Feb 18, 2002 10.93 10.98 10.85 10.87 9,745,891 +0.00(+0.00%)
Feb 15, 2002 10.93 10.98 10.85 10.87 9,734,530 -0.02(-0.18%)
Feb 14, 2002 10.89 10.99 10.84 10.89 11,612,964 +0.01(+0.06%)
Feb 13, 2002 10.86 10.92 10.77 10.89 9,281,963 +0.01(+0.07%)
Feb 12, 2002 10.93 10.99 10.87 10.88 9,801,184 -0.07(-0.68%)
Feb 11, 2002 10.70 10.99 10.67 10.95 9,236,517 +0.15(+1.34%)
Feb 08, 2002 10.81 10.85 10.74 10.81 9,167,591 +0.01(+0.12%)
Feb 07, 2002 10.91 10.95 10.79 10.79 12,201,110 -0.19(-1.74%)
Feb 06, 2002 10.89 11.03 10.87 10.98 10,137,484 +0.11(+1.02%)
Feb 05, 2002 10.96 11.06 10.84 10.87 11,815,577 -0.21(-1.86%)
Feb 04, 2002 11.20 11.25 11.06 11.08 7,856,095 -0.19(-1.70%)
Feb 01, 2002 11.01 11.30 11.01 11.27 11,852,312 +0.21(+1.87%)
Jan 31, 2002 10.96 11.09 10.95 11.06 12,915,370 +0.09(+0.84%)
Jan 30, 2002 10.89 11.00 10.71 10.97 26,453,350 -0.27(-2.43%)
Jan 29, 2002 11.59 11.59 11.18 11.24 23,204,340 -0.49(-4.16%)
Jan 28, 2002 11.77 11.77 11.68 11.73 8,961,569 +0.04(+0.35%)
Jan 25, 2002 11.68 11.75 11.65 11.69 6,830,910 +0.06(+0.52%)
Jan 24, 2002 11.59 11.69 11.59 11.63 7,302,033 +0.05(+0.40%)
Jan 23, 2002 11.50 11.69 11.50 11.59 9,573,954 +0.13(+1.18%)
Jan 22, 2002 11.54 11.57 11.37 11.45 6,833,182 -0.01(-0.08%)
Jan 21, 2002 11.51 11.59 11.46 11.46 7,921,992 +0.00(+0.00%)
Jan 18, 2002 11.51 11.59 11.46 11.46 7,921,235 -0.08(-0.69%)
Jan 17, 2002 11.61 11.63 11.49 11.54 6,409,398 +0.02(+0.17%)
Jan 16, 2002 11.66 11.68 11.52 11.52 7,609,930 -0.26(-2.19%)
Jan 15, 2002 11.65 11.78 11.62 11.78 10,507,111 +0.24(+2.07%)
Jan 14, 2002 11.54 11.58 11.45 11.54 10,003,797 -0.00(-0.02%)
Jan 11, 2002 11.74 11.74 11.52 11.54 9,572,060 -0.20(-1.73%)
Jan 10, 2002 11.69 11.80 11.64 11.74 8,509,760 -0.02(-0.18%)
Jan 09, 2002 11.79 11.95 11.68 11.76 11,291,433 -0.07(-0.56%)
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.