Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 22.51 23.15 22.51 22.91 3,406,563 +0.17(+0.74%)
Aug 29, 2002 22.79 22.94 22.50 22.74 3,111,321 -0.28(-1.21%)
Aug 28, 2002 23.09 23.15 22.75 23.02 5,166,300 -0.33(-1.41%)
Aug 27, 2002 23.71 23.91 23.30 23.34 4,226,714 -0.29(-1.23%)
Aug 26, 2002 23.33 23.75 23.17 23.63 4,202,793 +0.19(+0.82%)
Aug 23, 2002 23.32 23.59 23.15 23.44 3,630,712 -0.09(-0.37%)
Aug 22, 2002 23.05 23.62 22.95 23.53 3,934,818 +0.56(+2.43%)
Aug 21, 2002 22.60 23.07 22.37 22.97 5,262,316 +0.45(+1.99%)
Aug 20, 2002 22.70 22.88 22.13 22.52 6,131,980 -0.47(-2.04%)
Aug 16, 2002 22.99 23.12 22.85 22.99 3,763,528 -0.28(-1.19%)
Aug 15, 2002 23.09 23.48 23.02 23.27 4,962,558 +0.13(+0.58%)
Aug 14, 2002 22.70 23.18 22.42 23.14 5,451,337 +0.63(+2.79%)
Aug 13, 2002 22.43 22.88 22.23 22.51 4,757,646 +0.07(+0.33%)
Aug 12, 2002 22.34 22.59 22.03 22.43 3,517,299 +0.93(+4.31%)
Aug 07, 2002 21.36 21.64 20.97 21.51 4,018,623 +0.41(+1.96%)
Aug 06, 2002 20.65 21.45 20.58 21.09 5,479,941 +0.75(+3.69%)
Aug 05, 2002 21.16 21.48 20.21 20.34 5,384,259 -0.82(-3.87%)
Aug 02, 2002 21.22 21.49 20.88 21.16 6,173,130 +0.07(+0.35%)
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.