Chevron Corp (NY: CVX )

173.01 +5.14 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 42.50 42.70 42.14 42.22 2,616,300 -0.28(-0.66%)
Feb 27, 2002 41.97 42.55 41.95 42.50 2,750,000 +0.41(+0.97%)
Feb 26, 2002 42.20 42.38 41.88 42.09 2,039,700 +0.14(+0.33%)
Feb 25, 2002 41.75 42.37 41.51 41.95 2,920,100 +0.10(+0.24%)
Feb 22, 2002 41.10 41.88 41.08 41.85 3,216,600 +0.80(+1.94%)
Feb 21, 2002 41.05 41.70 41.00 41.05 2,533,700 +0.18(+0.44%)
Feb 20, 2002 40.74 40.88 40.40 40.88 2,342,300 +0.05(+0.12%)
Feb 19, 2002 40.95 41.15 40.55 40.83 1,974,000 -0.35(-0.85%)
Feb 18, 2002 41.40 41.58 41.08 41.17 2,573,400 +0.00(+0.00%)
Feb 15, 2002 41.40 41.58 41.08 41.17 2,570,400 -0.08(-0.18%)
Feb 14, 2002 41.25 41.62 41.05 41.25 3,066,400 +0.02(+0.06%)
Feb 13, 2002 41.12 41.35 40.77 41.23 2,450,900 +0.03(+0.07%)
Feb 12, 2002 41.41 41.60 41.15 41.20 2,588,000 -0.28(-0.68%)
Feb 11, 2002 40.52 41.62 40.40 41.48 2,438,900 +0.55(+1.34%)
Feb 08, 2002 40.95 41.10 40.69 40.92 2,420,700 +0.05(+0.12%)
Feb 07, 2002 41.30 41.48 40.88 40.88 3,221,700 -0.73(-1.74%)
Feb 06, 2002 41.24 41.77 41.15 41.60 2,676,800 +0.42(+1.02%)
Feb 05, 2002 41.52 41.90 41.05 41.18 3,119,900 -0.78(-1.86%)
Feb 04, 2002 42.42 42.62 41.90 41.96 2,074,400 -0.73(-1.70%)
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.