Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.29 10.37 10.22 10.27 8,353,978 -0.03(-0.25%)
Jun 27, 2003 10.36 10.43 10.27 10.30 9,040,275 -0.11(-1.09%)
Jun 26, 2003 10.39 10.46 10.37 10.41 7,508,495 -0.03(-0.30%)
Jun 25, 2003 10.46 10.60 10.43 10.44 8,515,274 -0.06(-0.56%)
Jun 24, 2003 10.48 10.53 10.43 10.50 10,342,586 +0.03(+0.26%)
Jun 23, 2003 10.47 10.51 10.36 10.48 9,963,419 -0.03(-0.24%)
Jun 20, 2003 10.55 10.63 10.49 10.50 10,731,241 +0.01(+0.10%)
Jun 19, 2003 10.56 10.57 10.36 10.49 8,205,334 -0.07(-0.62%)
Jun 18, 2003 10.57 10.62 10.48 10.56 9,435,255 -0.02(-0.16%)
Jun 17, 2003 10.66 10.66 10.47 10.57 11,699,717 -0.09(-0.84%)
Jun 16, 2003 10.61 10.68 10.55 10.66 13,695,001 -0.02(-0.15%)
Jun 13, 2003 10.76 10.77 10.57 10.68 8,559,551 -0.08(-0.75%)
Jun 12, 2003 10.77 10.85 10.64 10.76 8,862,815 +0.00(+0.01%)
Jun 11, 2003 10.63 10.78 10.60 10.76 9,582,143 +0.20(+1.86%)
Jun 10, 2003 10.55 10.59 10.51 10.56 9,198,408 +0.09(+0.84%)
Jun 09, 2003 10.51 10.54 10.43 10.47 8,858,247 -0.09(-0.88%)
Jun 06, 2003 10.57 10.65 10.46 10.57 14,249,520 -0.00(-0.01%)
Jun 05, 2003 10.50 10.58 10.43 10.57 9,702,676 +0.07(+0.66%)
Jun 04, 2003 10.38 10.52 10.33 10.50 11,586,564 +0.12(+1.15%)
Jun 03, 2003 10.26 10.39 10.24 10.38 11,128,330 +0.12(+1.19%)
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.