Chevron Corp (NY: CVX )

147.57 +2.80 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 44.00 44.38 43.80 44.25 3,064,800 +0.44(+0.99%)
Jun 27, 2002 43.12 43.88 43.02 43.81 2,313,700 +0.69(+1.60%)
Jun 26, 2002 42.75 43.38 42.50 43.12 3,452,900 +0.12(+0.29%)
Jun 25, 2002 44.23 44.25 42.90 43.00 2,855,800 -0.83(-1.88%)
Jun 21, 2002 43.12 43.98 43.12 43.83 3,495,000 +0.16(+0.37%)
Jun 20, 2002 43.85 44.27 43.65 43.66 2,871,900 +0.37(+0.84%)
Jun 19, 2002 44.10 44.33 43.30 43.30 3,005,100 -0.92(-2.07%)
Jun 18, 2002 44.08 44.35 43.92 44.22 2,058,400 -0.13(-0.30%)
Jun 17, 2002 43.75 44.38 43.38 44.35 2,404,400 +0.97(+2.22%)
Jun 14, 2002 43.38 43.50 42.77 43.38 2,492,300 +0.01(+0.02%)
Jun 12, 2002 43.38 43.67 43.02 43.38 2,588,600 +0.17(+0.41%)
Jun 11, 2002 43.45 43.53 42.98 43.20 1,894,500 +0.03(+0.06%)
Jun 10, 2002 43.55 43.62 42.92 43.17 2,213,900 -0.45(-1.03%)
Jun 07, 2002 42.98 43.70 42.93 43.62 2,424,600 +0.65(+1.50%)
Jun 06, 2002 43.92 44.09 42.79 42.98 2,392,600 -0.60(-1.37%)
Jun 05, 2002 43.40 43.58 42.85 43.58 2,633,500 -0.05(-0.11%)
May 31, 2002 43.55 44.60 43.55 43.62 2,317,200 -0.41(-0.94%)
May 28, 2002 44.58 44.59 43.95 44.04 1,737,300 -0.51(-1.14%)
May 27, 2002 44.80 44.92 44.12 44.55 1,608,700 +0.00(+0.00%)
May 24, 2002 44.80 44.92 44.12 44.55 1,606,900 -0.25(-0.56%)
May 23, 2002 44.51 44.92 44.05 44.80 1,863,100 +0.29(+0.65%)
May 22, 2002 43.92 44.58 43.67 44.51 2,199,300 +0.59(+1.35%)
May 21, 2002 44.38 45.00 43.91 43.91 2,749,500 -0.46(-1.04%)
May 20, 2002 44.27 44.62 44.02 44.38 2,264,600 -0.20(-0.45%)
May 17, 2002 44.25 44.70 44.15 44.58 1,950,000 +0.08(+0.17%)
May 16, 2002 44.10 44.73 44.10 44.50 2,155,200 +0.48(+1.08%)
May 15, 2002 44.12 44.52 44.02 44.02 2,595,600 -0.93(-2.06%)
May 14, 2002 45.20 45.25 44.84 44.95 2,812,100 -0.10(-0.22%)
May 13, 2002 43.62 45.24 43.54 45.05 2,500,400 +1.07(+2.44%)
May 10, 2002 44.44 44.45 43.88 43.98 2,392,500 -0.16(-0.36%)
May 09, 2002 44.12 44.40 43.88 44.13 2,671,200 -0.39(-0.88%)
May 08, 2002 44.10 44.52 43.42 44.52 3,538,700 +0.69(+1.57%)
May 07, 2002 43.65 44.20 43.45 43.84 1,922,700 +0.34(+0.77%)
May 06, 2002 44.45 44.45 43.48 43.50 2,381,100 -1.26(-2.80%)
May 03, 2002 44.60 45.05 44.52 44.76 3,164,500 +0.32(+0.72%)
May 02, 2002 44.00 44.44 43.56 44.44 2,499,000 +0.44(+1.00%)
May 01, 2002 43.36 44.10 43.23 43.99 2,644,600 +0.64(+1.48%)
Apr 30, 2002 43.55 43.81 43.34 43.35 1,979,600 +0.42(+0.99%)
Apr 29, 2002 42.51 43.41 42.35 42.93 2,816,900 +0.63(+1.49%)
Apr 26, 2002 42.95 43.17 42.00 42.30 3,696,900 -0.65(-1.51%)
Apr 25, 2002 42.85 43.38 42.65 42.95 2,630,500 +0.45(+1.06%)
Apr 24, 2002 42.83 43.10 42.48 42.50 2,168,800 -0.99(-2.28%)
Apr 23, 2002 42.75 43.49 42.58 43.49 2,643,000 +0.16(+0.38%)
Apr 22, 2002 43.83 44.06 43.06 43.33 1,952,400 -0.67(-1.53%)
Apr 19, 2002 43.38 44.00 43.25 44.00 2,242,600 +0.25(+0.57%)
Apr 18, 2002 43.90 43.99 43.12 43.75 1,919,500 +0.27(+0.62%)
Apr 17, 2002 43.60 43.92 43.06 43.48 1,882,200 +0.18(+0.42%)
Apr 16, 2002 42.98 43.58 42.86 43.30 1,971,400 +0.65(+1.52%)
Apr 15, 2002 42.70 43.10 42.62 42.65 2,467,300 +0.60(+1.43%)
Apr 12, 2002 42.77 42.85 41.77 42.05 4,002,600 -1.18(-2.72%)
Apr 11, 2002 43.80 44.02 43.23 43.23 1,938,500 -0.57(-1.31%)
Apr 10, 2002 43.48 44.03 43.45 43.80 1,953,900 +0.15(+0.36%)
Apr 09, 2002 44.10 44.20 43.38 43.65 1,975,900 -0.55(-1.26%)
Apr 08, 2002 43.92 44.48 43.70 44.20 2,673,900 +0.63(+1.45%)
Apr 05, 2002 43.95 43.99 43.38 43.57 2,152,800 -0.33(-0.74%)
Apr 04, 2002 44.95 44.99 43.65 43.90 2,424,100 -1.10(-2.46%)
Apr 03, 2002 45.19 45.20 44.73 45.00 2,895,500 -0.43(-0.95%)
Apr 02, 2002 44.85 45.52 44.85 45.43 2,228,400 +0.58(+1.29%)
Apr 01, 2002 44.98 45.34 44.85 44.85 1,919,400 -0.28(-0.63%)
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%)
Mar 01, 2002 42.22 42.75 42.10 42.75 2,838,800 +0.53(+1.26%)
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%)
Feb 01, 2002 41.70 42.80 41.70 42.69 3,129,600 +0.79(+1.87%)
Jan 31, 2002 41.50 41.99 41.48 41.90 3,410,300 +0.35(+0.84%)
Jan 30, 2002 41.25 41.66 40.55 41.55 6,985,000 -1.04(-2.43%)
Jan 29, 2002 43.88 43.88 42.33 42.59 6,127,100 -1.85(-4.16%)
Jan 28, 2002 44.59 44.59 44.24 44.44 2,366,300 +0.16(+0.35%)
Jan 25, 2002 44.25 44.51 44.12 44.28 1,803,700 +0.23(+0.52%)
Jan 24, 2002 43.90 44.28 43.88 44.05 1,928,100 +0.17(+0.40%)
Jan 23, 2002 43.56 44.28 43.55 43.88 2,528,000 +0.51(+1.18%)
Jan 22, 2002 43.70 43.82 43.05 43.37 1,804,300 -0.03(-0.08%)
Jan 21, 2002 43.60 43.88 43.40 43.40 2,091,800 +0.00(+0.00%)
Jan 18, 2002 43.60 43.88 43.40 43.40 2,091,600 -0.30(-0.69%)
Jan 17, 2002 43.97 44.06 43.50 43.70 1,692,400 +0.08(+0.17%)
Jan 16, 2002 44.15 44.24 43.62 43.62 2,009,400 -0.98(-2.19%)
Jan 15, 2002 44.12 44.60 44.00 44.60 2,774,400 +0.91(+2.07%)
Jan 14, 2002 43.71 43.87 43.35 43.70 2,641,500 -0.01(-0.02%)
Jan 11, 2002 44.45 44.48 43.62 43.70 2,527,500 -0.77(-1.73%)
Jan 10, 2002 44.26 44.67 44.10 44.48 2,247,000 -0.08(-0.18%)
Jan 09, 2002 44.65 45.25 44.25 44.55 2,981,500 -0.25(-0.56%)
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.