Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 26.03 26.19 25.91 25.92 3,311,383 +0.25(+0.99%)
Apr 29, 2002 25.41 25.95 25.32 25.66 4,711,980 +0.38(+1.49%)
Apr 26, 2002 25.68 25.81 25.11 25.29 6,184,003 -0.39(-1.51%)
Apr 25, 2002 25.62 25.93 25.50 25.68 4,400,178 +0.27(+1.06%)
Apr 24, 2002 25.60 25.77 25.40 25.41 3,627,868 -0.59(-2.28%)
Apr 23, 2002 25.56 26.00 25.45 26.00 4,421,088 +0.10(+0.38%)
Apr 22, 2002 26.20 26.34 25.74 25.90 3,265,884 -0.40(-1.53%)
Apr 19, 2002 25.93 26.30 25.86 26.30 3,751,317 +0.15(+0.57%)
Apr 18, 2002 26.24 26.30 25.78 26.15 3,210,850 +0.16(+0.62%)
Apr 17, 2002 26.06 26.26 25.75 25.99 3,148,457 +0.11(+0.42%)
Apr 16, 2002 25.69 26.05 25.62 25.89 3,297,666 +0.39(+1.52%)
Apr 15, 2002 25.53 25.77 25.48 25.50 4,127,185 +0.36(+1.43%)
Apr 12, 2002 25.57 25.62 24.97 25.14 6,695,364 -0.70(-2.72%)
Apr 11, 2002 26.18 26.32 25.84 25.84 3,242,633 -0.34(-1.31%)
Apr 10, 2002 25.99 26.32 25.98 26.18 3,268,393 +0.09(+0.36%)
Apr 09, 2002 26.36 26.42 25.93 26.09 3,305,194 -0.33(-1.26%)
Apr 08, 2002 26.26 26.59 26.13 26.42 4,472,776 +0.38(+1.45%)
Apr 05, 2002 26.27 26.30 25.93 26.05 3,601,104 -0.19(-0.74%)
Apr 04, 2002 26.87 26.90 26.09 26.24 4,054,922 -0.66(-2.46%)
Apr 03, 2002 27.01 27.02 26.74 26.90 4,843,458 -0.26(-0.95%)
Apr 02, 2002 26.82 27.21 26.82 27.16 3,727,564 +0.35(+1.29%)
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.