Chevron Corp (NY: CVX )

103.39 USD +2.79 (+2.77%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 35.17 35.70 35.16 35.47 3,760,800 +0.39(+1.10%)
May 29, 2003 35.42 35.49 34.96 35.08 3,058,300 -0.22(-0.62%)
May 28, 2003 34.62 35.62 34.62 35.30 4,655,800 -0.02(-0.06%)
May 27, 2003 34.25 35.70 34.16 35.33 6,527,400 +1.11(+3.24%)
May 23, 2003 33.72 34.49 33.61 34.22 4,016,200 +0.49(+1.45%)
May 22, 2003 33.72 33.95 33.56 33.72 3,464,300 -0.12(-0.37%)
May 21, 2003 33.33 33.88 33.05 33.85 4,803,000 +0.51(+1.54%)
May 20, 2003 33.30 33.46 33.10 33.33 2,559,600 +0.18(+0.54%)
May 19, 2003 33.42 33.55 33.15 33.15 2,181,700 -0.50(-1.47%)
May 16, 2003 33.57 33.86 33.49 33.65 2,722,800 +0.09(+0.25%)
May 15, 2003 33.56 33.81 33.40 33.56 3,186,600 -0.35(-1.02%)
May 14, 2003 34.58 34.58 33.73 33.91 5,535,300 -0.42(-1.21%)
May 13, 2003 34.12 34.64 34.01 34.33 3,015,600 +0.20(+0.59%)
May 12, 2003 33.80 34.29 33.62 34.12 2,955,100 +0.35(+1.04%)
May 09, 2003 33.67 33.84 33.40 33.78 2,874,300 +0.11(+0.31%)
May 08, 2003 33.33 33.81 33.18 33.67 2,642,500 +0.34(+1.04%)
May 07, 2003 33.58 33.58 33.17 33.33 3,366,300 -0.26(-0.79%)
May 06, 2003 33.60 34.00 33.46 33.59 4,598,300 +0.00(+0.00%)
May 05, 2003 33.00 33.70 32.88 33.59 5,962,100 +0.92(+2.80%)
May 02, 2003 31.95 32.80 31.91 32.67 5,747,500 +1.17(+3.73%)
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.