Chevron Corp (NY: CVX )

144.77 +2.34 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 45.12 45.59 45.00 45.13 2,067,700 +0.00(+0.00%)
Mar 28, 2002 45.12 45.59 45.00 45.13 2,067,600 -0.12(-0.25%)
Mar 27, 2002 44.83 45.47 44.79 45.25 2,391,100 +0.75(+1.69%)
Mar 26, 2002 44.45 44.77 44.33 44.50 2,047,200 +0.30(+0.68%)
Mar 25, 2002 44.55 44.74 44.20 44.20 1,663,000 -0.35(-0.80%)
Mar 22, 2002 45.00 45.50 44.50 44.55 1,986,900 -0.63(-1.41%)
Mar 21, 2002 44.92 45.42 44.75 45.19 2,113,900 +0.29(+0.65%)
Mar 20, 2002 44.93 45.40 44.85 44.90 2,085,100 -0.45(-0.99%)
Mar 19, 2002 45.40 45.80 45.33 45.35 2,271,100 +0.17(+0.38%)
Mar 18, 2002 45.09 45.34 44.85 45.18 2,188,300 +0.28(+0.62%)
Mar 15, 2002 44.82 45.20 44.77 44.90 3,314,300 +0.15(+0.34%)
Mar 14, 2002 44.71 44.90 44.62 44.75 2,272,900 +0.04(+0.09%)
Mar 13, 2002 44.92 45.00 44.58 44.71 3,135,200 -0.10(-0.22%)
Mar 12, 2002 44.55 44.90 44.45 44.81 2,974,900 +0.26(+0.58%)
Mar 11, 2002 44.35 44.85 44.20 44.55 2,624,800 +0.72(+1.65%)
Mar 08, 2002 44.49 44.49 43.76 43.83 3,771,500 -0.49(-1.11%)
Mar 07, 2002 44.12 44.42 43.62 44.31 3,132,800 +0.36(+0.83%)
Mar 06, 2002 42.85 44.02 42.85 43.95 2,730,000 +0.83(+1.91%)
Mar 05, 2002 43.09 43.41 42.75 43.12 1,907,300 +0.03(+0.08%)
Mar 04, 2002 42.76 43.12 42.45 43.09 2,288,700 +0.34(+0.80%)
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.