Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.52 12.63 12.46 12.59 10,769,896 +0.12(+0.99%)
Jun 27, 2002 12.27 12.49 12.24 12.47 8,130,484 +0.20(+1.60%)
Jun 26, 2002 12.17 12.34 12.09 12.27 12,133,703 +0.04(+0.29%)
Jun 25, 2002 12.59 12.59 12.21 12.24 10,035,457 -0.23(-1.88%)
Jun 21, 2002 12.27 12.52 12.27 12.47 12,281,645 +0.05(+0.37%)
Jun 20, 2002 12.48 12.60 12.42 12.43 10,092,034 +0.10(+0.84%)
Jun 19, 2002 12.55 12.61 12.32 12.32 10,560,107 -0.26(-2.07%)
Jun 18, 2002 12.54 12.62 12.50 12.58 7,233,344 -0.04(-0.30%)
Jun 17, 2002 12.45 12.63 12.34 12.62 8,449,210 +0.27(+2.22%)
Jun 14, 2002 12.34 12.38 12.17 12.35 8,758,096 +0.00(+0.02%)
Jun 12, 2002 12.34 12.43 12.24 12.34 9,096,500 +0.05(+0.41%)
Jun 11, 2002 12.36 12.39 12.23 12.29 6,657,389 +0.01(+0.06%)
Jun 10, 2002 12.39 12.41 12.22 12.29 7,779,781 -0.13(-1.03%)
Jun 07, 2002 12.23 12.44 12.22 12.41 8,520,194 +0.18(+1.50%)
Jun 06, 2002 12.50 12.55 12.18 12.23 8,407,744 -0.17(-1.37%)
Jun 05, 2002 12.35 12.40 12.19 12.40 9,254,281 -0.01(-0.11%)
May 31, 2002 12.39 12.69 12.39 12.41 8,142,783 -0.12(-0.94%)
May 28, 2002 12.68 12.69 12.51 12.53 6,104,979 -0.15(-1.14%)
May 27, 2002 12.75 12.78 12.55 12.68 5,653,071 +0.00(+0.00%)
May 24, 2002 12.75 12.78 12.55 12.68 5,646,745 -0.07(-0.56%)
May 23, 2002 12.67 12.78 12.54 12.75 6,547,048 +0.08(+0.65%)
May 22, 2002 12.50 12.68 12.43 12.67 7,728,475 +0.17(+1.36%)
May 21, 2002 12.63 12.81 12.50 12.50 9,661,912 -0.13(-1.04%)
May 20, 2002 12.60 12.70 12.53 12.63 7,957,944 -0.06(-0.45%)
May 17, 2002 12.59 12.72 12.56 12.68 6,852,420 +0.02(+0.17%)
May 16, 2002 12.55 12.73 12.55 12.66 7,573,505 +0.14(+1.08%)
May 15, 2002 12.56 12.67 12.53 12.53 9,121,098 -0.26(-2.06%)
May 14, 2002 12.86 12.88 12.76 12.79 9,881,893 -0.03(-0.22%)
May 13, 2002 12.41 12.88 12.39 12.82 8,786,560 +0.31(+2.44%)
May 10, 2002 12.64 12.65 12.49 12.51 8,407,392 -0.05(-0.36%)
May 09, 2002 12.56 12.63 12.49 12.56 9,386,761 -0.11(-0.88%)
May 08, 2002 12.55 12.67 12.36 12.67 12,435,210 +0.20(+1.57%)
May 07, 2002 12.42 12.58 12.36 12.47 6,756,486 +0.10(+0.77%)
May 06, 2002 12.65 12.65 12.37 12.38 8,367,332 -0.36(-2.80%)
May 03, 2002 12.69 12.82 12.67 12.74 11,120,248 +0.09(+0.72%)
May 02, 2002 12.52 12.64 12.40 12.64 8,781,640 +0.13(+1.00%)
May 01, 2002 12.34 12.55 12.30 12.52 9,293,287 +0.18(+1.48%)
Apr 30, 2002 12.39 12.47 12.33 12.34 6,956,436 +0.12(+0.99%)
Apr 29, 2002 12.10 12.35 12.05 12.22 9,898,760 +0.18(+1.49%)
Apr 26, 2002 12.22 12.29 11.95 12.04 12,991,134 -0.18(-1.51%)
Apr 25, 2002 12.19 12.34 12.14 12.22 9,243,739 +0.13(+1.06%)
Apr 24, 2002 12.19 12.27 12.09 12.09 7,621,297 -0.28(-2.28%)
Apr 23, 2002 12.17 12.38 12.12 12.38 9,287,665 +0.05(+0.38%)
Apr 22, 2002 12.47 12.54 12.25 12.33 6,860,854 -0.19(-1.53%)
Apr 19, 2002 12.34 12.52 12.31 12.52 7,880,634 +0.07(+0.57%)
Apr 18, 2002 12.49 12.52 12.27 12.45 6,745,241 +0.08(+0.62%)
Apr 17, 2002 12.41 12.50 12.26 12.37 6,614,167 +0.05(+0.42%)
Apr 16, 2002 12.23 12.40 12.20 12.32 6,927,621 +0.18(+1.52%)
Apr 15, 2002 12.15 12.27 12.13 12.14 8,670,244 +0.17(+1.43%)
Apr 12, 2002 12.17 12.19 11.89 11.97 14,065,383 -0.33(-2.72%)
Apr 11, 2002 12.46 12.53 12.30 12.30 6,812,008 -0.16(-1.31%)
Apr 10, 2002 12.37 12.53 12.36 12.46 6,866,125 +0.04(+0.36%)
Apr 09, 2002 12.55 12.58 12.34 12.42 6,943,434 -0.16(-1.26%)
Apr 08, 2002 12.50 12.66 12.44 12.58 9,396,249 +0.18(+1.45%)
Apr 05, 2002 12.51 12.52 12.34 12.40 7,565,072 -0.09(-0.74%)
Apr 04, 2002 12.79 12.80 12.42 12.49 8,518,437 -0.31(-2.46%)
Apr 03, 2002 12.86 12.86 12.73 12.81 10,174,965 -0.12(-0.95%)
Apr 02, 2002 12.76 12.95 12.76 12.93 7,830,735 +0.17(+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.