Chevron Corp (NY: CVX )

101.23 USD +0.93 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 36.25 37.50 35.90 37.50 6,598,000 +1.00(+2.74%)
Jul 30, 2002 36.50 36.88 35.76 36.50 5,638,700 -0.69(-1.86%)
Jul 29, 2002 36.00 37.22 35.76 37.19 3,762,800 +1.79(+5.04%)
Jul 26, 2002 34.97 35.42 34.42 35.40 3,115,100 +0.56(+1.59%)
Jul 25, 2002 34.83 35.28 34.17 34.85 4,939,000 -0.45(-1.27%)
Jul 24, 2002 33.47 35.47 32.82 35.30 7,768,900 +1.82(+5.44%)
Jul 23, 2002 34.88 35.30 33.38 33.48 6,961,100 -1.28(-3.68%)
Jul 22, 2002 36.85 37.45 34.50 34.76 6,410,900 -2.49(-6.68%)
Jul 19, 2002 39.05 39.23 36.50 37.25 6,118,700 -2.90(-7.22%)
Jul 17, 2002 40.28 40.85 39.88 40.15 3,527,600 -1.25(-3.02%)
Jul 12, 2002 41.50 41.67 40.85 41.40 4,003,200 +0.08(+0.18%)
Jul 11, 2002 42.44 42.72 41.25 41.33 4,582,300 -1.11(-2.62%)
Jul 10, 2002 43.70 43.72 42.12 42.44 3,575,300 -1.04(-2.39%)
Jul 09, 2002 43.92 43.97 43.17 43.47 1,987,100 -0.57(-1.28%)
Jul 08, 2002 43.80 44.05 43.38 44.04 2,167,800 +0.09(+0.20%)
Jul 05, 2002 43.80 43.95 43.25 43.95 1,787,300 +0.60(+1.38%)
Jul 04, 2002 43.88 44.15 43.08 43.35 2,636,900 +0.00(+0.00%)
Jul 03, 2002 43.88 44.15 43.08 43.35 2,635,900 -0.55(-1.25%)
Jul 02, 2002 44.30 44.47 43.60 43.90 2,636,700 -0.40(-0.90%)
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.