Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.127 9.207 9.114 9.128 11,116,913 +0.00(+0.02%)
Feb 27, 2003 9.209 9.209 9.073 9.127 13,110,914 +0.01(+0.12%)
Feb 26, 2003 9.093 9.209 9.069 9.115 9,070,541 -0.02(-0.17%)
Feb 25, 2003 9.164 9.239 9.053 9.131 12,221,997 -0.03(-0.34%)
Feb 24, 2003 9.128 9.202 9.100 9.162 11,827,625 +0.05(+0.56%)
Feb 21, 2003 9.118 9.232 9.032 9.111 11,513,745 +0.08(+0.87%)
Feb 20, 2003 9.246 9.282 9.033 9.033 11,014,981 -0.13(-1.41%)
Feb 19, 2003 9.106 9.178 9.106 9.162 7,497,625 +0.06(+0.64%)
Feb 18, 2003 9.150 9.214 9.080 9.104 9,461,397 +0.04(+0.42%)
Feb 14, 2003 8.969 9.115 8.932 9.066 8,173,188 +0.10(+1.16%)
Feb 13, 2003 8.948 9.040 8.851 8.962 8,571,074 -0.01(-0.13%)
Feb 12, 2003 9.080 9.118 8.955 8.973 7,904,298 -0.21(-2.25%)
Feb 11, 2003 9.261 9.349 9.104 9.180 11,289,846 -0.06(-0.63%)
Feb 10, 2003 9.083 9.238 9.069 9.238 9,513,418 +0.17(+1.91%)
Feb 07, 2003 9.189 9.228 8.997 9.064 9,807,615 -0.13(-1.44%)
Feb 06, 2003 9.256 9.256 9.043 9.197 10,107,084 -0.06(-0.65%)
Feb 05, 2003 9.360 9.380 9.180 9.256 12,872,956 -0.06(-0.61%)
Feb 04, 2003 9.218 9.391 9.138 9.313 13,076,468 -0.03(-0.27%)
Feb 03, 2003 9.162 9.349 9.140 9.339 13,038,859 +0.18(+1.94%)
Jan 31, 2003 8.855 9.228 8.835 9.161 29,725,828 +0.03(+0.31%)
Jan 30, 2003 9.315 9.352 9.039 9.133 12,923,570 -0.16(-1.68%)
Jan 29, 2003 9.100 9.346 9.054 9.289 17,465,168 +0.33(+3.73%)
Jan 28, 2003 8.851 9.019 8.834 8.955 12,934,466 +0.16(+1.78%)
Jan 27, 2003 9.026 9.054 8.721 8.798 17,077,122 -0.24(-2.66%)
Jan 24, 2003 9.222 9.242 9.000 9.039 12,721,463 -0.20(-2.20%)
Jan 23, 2003 9.310 9.320 9.197 9.242 14,413,534 -0.10(-1.11%)
Jan 22, 2003 9.446 9.471 9.337 9.346 15,654,644 -0.16(-1.72%)
Jan 21, 2003 9.690 9.690 9.505 9.510 11,163,662 -0.18(-1.85%)
Jan 17, 2003 9.719 9.787 9.648 9.689 8,794,622 -0.03(-0.31%)
Jan 16, 2003 9.766 9.815 9.716 9.719 8,404,820 +0.02(+0.25%)
Jan 15, 2003 9.770 9.773 9.659 9.694 8,174,594 -0.05(-0.51%)
Jan 14, 2003 9.706 9.749 9.609 9.744 9,066,323 +0.05(+0.47%)
Jan 13, 2003 9.784 9.798 9.643 9.699 11,662,777 -0.06(-0.63%)
Jan 10, 2003 9.744 9.807 9.680 9.760 9,882,833 -0.07(-0.74%)
Jan 09, 2003 9.694 9.845 9.683 9.832 9,153,492 +0.15(+1.57%)
Jan 08, 2003 9.739 9.750 9.616 9.680 10,714,106 -0.06(-0.58%)
Jan 07, 2003 9.922 9.943 9.675 9.737 14,772,054 -0.21(-2.07%)
Jan 06, 2003 9.721 10.01 9.702 9.943 13,639,906 +0.22(+2.28%)
Jan 03, 2003 9.648 9.729 9.616 9.721 8,713,427 +0.07(+0.77%)
Jan 02, 2003 9.559 9.650 9.500 9.648 7,671,963 +0.19(+2.02%)
Dec 31, 2002 9.454 9.494 9.374 9.457 8,313,081 -0.02(-0.26%)
Dec 30, 2002 9.431 9.510 9.431 9.481 6,795,348 +0.11(+1.14%)
Dec 27, 2002 9.518 9.545 9.350 9.374 7,103,956 -0.14(-1.51%)
Dec 26, 2002 9.502 9.601 9.467 9.518 6,031,210 +0.04(+0.39%)
Dec 24, 2002 9.510 9.545 9.481 9.481 3,592,575 -0.02(-0.18%)
Dec 23, 2002 9.524 9.602 9.488 9.498 8,915,534 +0.02(+0.18%)
Dec 20, 2002 9.424 9.545 9.424 9.481 14,935,848 +0.06(+0.60%)
Dec 19, 2002 9.519 9.616 9.374 9.424 14,538,665 -0.17(-1.75%)
Dec 18, 2002 9.630 9.630 9.502 9.592 8,673,709 -0.07(-0.69%)
Dec 17, 2002 9.751 9.787 9.623 9.659 9,524,314 -0.08(-0.80%)
Dec 16, 2002 9.680 9.834 9.643 9.737 12,885,961 +0.12(+1.21%)
Dec 13, 2002 9.666 9.741 9.611 9.620 9,959,810 -0.03(-0.35%)
Dec 12, 2002 9.623 9.692 9.581 9.655 7,347,539 +0.00(+0.03%)
Dec 11, 2002 9.602 9.700 9.561 9.652 9,350,678 -0.09(-0.88%)
Dec 10, 2002 9.598 9.743 9.518 9.737 9,922,552 +0.16(+1.68%)
Dec 09, 2002 9.727 9.813 9.518 9.576 10,341,879 -0.15(-1.51%)
Dec 06, 2002 9.667 9.723 9.548 9.723 8,023,805 +0.06(+0.59%)
Dec 05, 2002 9.744 9.815 9.602 9.666 10,250,843 +0.02(+0.22%)
Dec 04, 2002 9.554 9.670 9.467 9.645 10,484,584 +0.09(+0.97%)
Dec 03, 2002 9.538 9.652 9.502 9.552 9,304,984 +0.07(+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.