Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.63 21.78 21.46 21.58 3,976,637 -0.05(-0.25%)
Jun 27, 2003 21.76 21.91 21.58 21.64 4,303,326 -0.24(-1.09%)
Jun 26, 2003 21.82 21.97 21.78 21.87 3,574,172 -0.07(-0.30%)
Jun 25, 2003 21.97 22.27 21.91 21.94 4,053,416 -0.12(-0.56%)
Jun 24, 2003 22.01 22.12 21.92 22.06 4,923,248 +0.06(+0.26%)
Jun 23, 2003 21.98 22.07 21.75 22.01 4,742,758 -0.05(-0.24%)
Jun 20, 2003 22.16 22.33 22.04 22.06 5,108,255 +0.02(+0.09%)
Jun 19, 2003 22.18 22.20 21.75 22.04 3,905,879 -0.14(-0.62%)
Jun 18, 2003 22.21 22.31 22.02 22.18 4,491,343 -0.04(-0.16%)
Jun 17, 2003 22.40 22.40 21.98 22.21 5,569,266 -0.19(-0.84%)
Jun 16, 2003 22.28 22.44 22.17 22.40 6,519,055 -0.03(-0.15%)
Jun 13, 2003 22.60 22.62 22.21 22.43 4,074,493 -0.17(-0.75%)
Jun 12, 2003 22.63 22.79 22.36 22.60 4,218,852 +0.00(+0.01%)
Jun 11, 2003 22.34 22.64 22.27 22.60 4,561,265 +0.41(+1.86%)
Jun 10, 2003 22.16 22.25 22.07 22.19 4,378,600 +0.19(+0.84%)
Jun 09, 2003 22.07 22.13 21.90 22.00 4,216,677 -0.19(-0.88%)
Jun 06, 2003 22.21 22.37 21.98 22.20 6,783,016 -0.00(-0.01%)
Jun 05, 2003 22.05 22.23 21.91 22.20 4,618,640 +0.15(+0.66%)
Jun 04, 2003 21.81 22.10 21.71 22.05 5,515,403 +0.25(+1.15%)
Jun 03, 2003 21.55 21.82 21.51 21.80 5,297,276 +0.26(+1.19%)
Jun 02, 2003 21.37 21.76 21.23 21.55 7,058,853 +0.34(+1.61%)
May 30, 2003 21.03 21.34 21.02 21.20 6,290,892 +0.23(+1.10%)
May 29, 2003 21.18 21.21 20.90 20.97 5,115,782 -0.13(-0.62%)
May 28, 2003 20.70 21.30 20.70 21.11 7,788,006 -0.01(-0.06%)
May 27, 2003 20.48 21.34 20.42 21.12 10,918,732 +0.66(+3.24%)
May 23, 2003 20.16 20.62 20.09 20.45 6,718,113 +0.29(+1.45%)
May 22, 2003 20.16 20.30 20.06 20.16 5,794,920 -0.07(-0.37%)
May 21, 2003 19.93 20.25 19.76 20.24 8,034,236 +0.31(+1.55%)
May 20, 2003 19.91 20.00 19.79 19.93 4,281,580 +0.11(+0.54%)
May 19, 2003 19.98 20.06 19.82 19.82 3,649,446 -0.30(-1.47%)
May 16, 2003 20.07 20.24 20.02 20.12 4,554,573 +0.05(+0.25%)
May 15, 2003 20.06 20.22 19.97 20.07 5,330,397 -0.21(-1.02%)
May 14, 2003 20.67 20.67 20.16 20.27 9,259,193 -0.25(-1.21%)
May 13, 2003 20.40 20.71 20.33 20.52 5,044,356 +0.12(+0.59%)
May 12, 2003 20.21 20.50 20.10 20.40 4,943,154 +0.21(+1.04%)
May 09, 2003 20.13 20.23 19.97 20.19 4,807,996 +0.06(+0.31%)
May 08, 2003 19.93 20.22 19.84 20.13 4,420,251 +0.21(+1.04%)
May 07, 2003 20.08 20.08 19.83 19.92 5,630,990 -0.16(-0.79%)
May 06, 2003 20.09 20.33 20.00 20.08 7,691,823 +0.00(+0.00%)
May 05, 2003 19.73 20.15 19.66 20.08 9,973,125 +0.55(+2.80%)
May 02, 2003 19.10 19.61 19.07 19.53 9,614,152 +0.70(+3.73%)
May 01, 2003 18.88 18.95 18.57 18.83 8,004,293 +0.06(+0.30%)
Apr 30, 2003 18.83 18.93 18.71 18.77 8,119,212 -0.12(-0.62%)
Apr 29, 2003 18.91 19.07 18.83 18.89 6,057,877 -0.18(-0.94%)
Apr 28, 2003 18.96 19.28 18.83 19.07 4,176,029 +0.12(+0.63%)
Apr 25, 2003 19.04 19.06 18.69 18.95 5,780,535 -0.20(-1.06%)
Apr 24, 2003 19.18 19.37 19.13 19.15 4,907,692 -0.24(-1.23%)
Apr 23, 2003 19.40 19.44 19.11 19.39 6,332,543 -0.08(-0.43%)
Apr 22, 2003 19.33 19.54 19.12 19.48 5,647,383 +0.14(+0.74%)
Apr 21, 2003 19.26 19.33 19.12 19.33 4,527,475 +0.19(+0.98%)
Apr 17, 2003 18.97 19.15 18.97 19.15 3,803,674 +0.16(+0.87%)
Apr 16, 2003 19.25 19.25 18.92 18.98 4,794,112 -0.16(-0.83%)
Apr 15, 2003 19.09 19.18 18.94 19.14 4,795,785 +0.03(+0.17%)
Apr 14, 2003 19.00 19.26 18.97 19.11 3,756,168 +0.11(+0.57%)
Apr 11, 2003 19.12 19.18 18.91 19.00 4,474,114 -0.16(-0.81%)
Apr 10, 2003 19.18 19.21 19.01 19.15 3,323,092 -0.04(-0.19%)
Apr 09, 2003 19.32 19.51 19.13 19.19 4,614,960 +0.00(+0.00%)
Apr 08, 2003 19.16 19.29 19.10 19.19 4,544,704 -0.06(-0.31%)
Apr 07, 2003 19.65 19.67 19.22 19.25 6,370,515 -0.16(-0.83%)
Apr 04, 2003 19.35 19.41 19.22 19.41 4,579,498 +0.16(+0.84%)
Apr 03, 2003 19.35 19.52 19.19 19.25 5,874,711 -0.20(-1.05%)
Apr 02, 2003 19.69 19.71 19.40 19.45 4,238,758 -0.12(-0.63%)
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.