Chevron Corp (NY: CVX )

182.19 -1.12 (-0.61%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 26.30 26.53 26.18 26.45 5,126,655 +0.26(+0.99%)
Jun 27, 2002 25.78 26.24 25.72 26.19 3,870,250 +0.41(+1.60%)
Jun 26, 2002 25.56 25.93 25.41 25.78 5,775,851 +0.07(+0.29%)
Jun 25, 2002 26.44 26.45 25.65 25.71 4,777,050 -0.49(-1.88%)
Jun 21, 2002 25.78 26.30 25.78 26.20 5,846,274 +0.10(+0.37%)
Jun 20, 2002 26.21 26.47 26.09 26.10 4,803,981 +0.22(+0.84%)
Jun 19, 2002 26.36 26.50 25.89 25.89 5,026,792 -0.55(-2.07%)
Jun 18, 2002 26.35 26.51 26.26 26.43 3,443,196 -0.08(-0.30%)
Jun 17, 2002 26.15 26.53 25.93 26.51 4,021,969 +0.58(+2.22%)
Jun 14, 2002 25.93 26.00 25.57 25.94 4,169,004 +0.01(+0.02%)
Jun 12, 2002 25.93 26.11 25.72 25.93 4,330,090 +0.10(+0.41%)
Jun 11, 2002 25.98 26.02 25.70 25.83 3,169,031 +0.02(+0.06%)
Jun 10, 2002 26.03 26.07 25.66 25.81 3,703,309 -0.27(-1.03%)
Jun 07, 2002 25.70 26.12 25.66 26.08 4,055,758 +0.39(+1.50%)
Jun 06, 2002 26.26 26.36 25.58 25.69 4,002,230 -0.36(-1.37%)
Jun 05, 2002 25.95 26.05 25.62 26.05 4,405,197 -0.03(-0.11%)
May 31, 2002 26.03 26.66 26.03 26.08 3,876,104 -0.25(-0.94%)
May 28, 2002 26.65 26.66 26.27 26.33 2,906,075 -0.30(-1.14%)
May 27, 2002 26.79 26.86 26.37 26.63 2,690,958 +0.00(+0.00%)
May 24, 2002 26.79 26.86 26.37 26.63 2,687,948 -0.15(-0.56%)
May 23, 2002 26.61 26.86 26.34 26.78 3,116,507 +0.17(+0.65%)
May 22, 2002 26.26 26.65 26.11 26.61 3,678,887 +0.36(+1.35%)
May 21, 2002 26.53 26.90 26.25 26.25 4,599,236 -0.27(-1.04%)
May 20, 2002 26.47 26.68 26.32 26.53 3,788,118 -0.12(-0.45%)
May 17, 2002 26.45 26.72 26.39 26.65 3,261,869 +0.04(+0.17%)
May 16, 2002 26.36 26.74 26.36 26.60 3,605,118 +0.28(+1.08%)
May 15, 2002 26.38 26.62 26.32 26.32 4,341,799 -0.55(-2.06%)
May 14, 2002 27.02 27.05 26.81 26.87 4,703,950 -0.06(-0.22%)
May 13, 2002 26.08 27.05 26.03 26.93 4,182,553 +0.64(+2.44%)
May 10, 2002 26.56 26.57 26.24 26.29 4,002,063 -0.10(-0.36%)
May 09, 2002 26.38 26.54 26.23 26.38 4,468,259 -0.23(-0.88%)
May 08, 2002 26.36 26.62 25.96 26.62 5,919,373 +0.41(+1.57%)
May 07, 2002 26.09 26.42 25.97 26.21 3,216,203 +0.20(+0.77%)
May 06, 2002 26.57 26.57 25.99 26.00 3,982,993 -0.75(-2.80%)
May 03, 2002 26.66 26.93 26.61 26.76 5,293,429 +0.19(+0.72%)
May 02, 2002 26.30 26.56 26.04 26.56 4,180,211 +0.26(+1.00%)
May 01, 2002 25.92 26.36 25.84 26.30 4,423,764 +0.38(+1.48%)
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.