Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.939 10.22 9.939 10.11 7,714,393 +0.07(+0.74%)
Aug 29, 2002 10.06 10.13 9.935 10.04 7,045,800 -0.12(-1.21%)
Aug 28, 2002 10.20 10.22 10.05 10.16 11,699,437 -0.15(-1.41%)
Aug 27, 2002 10.47 10.56 10.29 10.31 9,571,681 -0.13(-1.23%)
Aug 26, 2002 10.30 10.49 10.23 10.44 9,517,512 +0.08(+0.82%)
Aug 23, 2002 10.30 10.42 10.22 10.35 8,221,994 -0.04(-0.37%)
Aug 22, 2002 10.18 10.43 10.13 10.39 8,910,664 +0.25(+2.43%)
Aug 21, 2002 9.979 10.19 9.880 10.14 11,916,872 +0.20(+1.99%)
Aug 20, 2002 10.02 10.10 9.771 9.946 13,886,286 -0.21(-2.04%)
Aug 16, 2002 10.15 10.21 10.09 10.15 8,522,766 -0.12(-1.20%)
Aug 15, 2002 10.20 10.37 10.16 10.28 11,238,051 +0.06(+0.58%)
Aug 14, 2002 10.02 10.24 9.901 10.22 12,344,923 +0.28(+2.79%)
Aug 13, 2002 9.905 10.10 9.818 9.939 10,774,013 +0.03(+0.33%)
Aug 12, 2002 9.867 9.976 9.729 9.906 7,965,163 +0.41(+4.31%)
Aug 07, 2002 9.431 9.556 9.259 9.497 9,100,446 +0.18(+1.96%)
Aug 06, 2002 9.121 9.471 9.089 9.315 12,409,699 +0.33(+3.69%)
Aug 05, 2002 9.345 9.484 8.923 8.983 12,193,022 -0.36(-3.87%)
Aug 02, 2002 9.372 9.490 9.222 9.345 13,979,473 +0.03(+0.35%)
Aug 01, 2002 9.735 9.781 9.233 9.312 18,973,278 -0.59(-5.93%)
Jul 31, 2002 9.570 9.900 9.477 9.900 24,993,648 +0.26(+2.74%)
Jul 30, 2002 9.636 9.735 9.441 9.636 21,359,758 -0.18(-1.86%)
Jul 29, 2002 9.504 9.826 9.439 9.818 14,253,729 +0.47(+5.04%)
Jul 26, 2002 9.233 9.350 9.086 9.346 11,800,199 +0.15(+1.59%)
Jul 25, 2002 9.193 9.312 9.022 9.200 18,709,250 -0.12(-1.27%)
Jul 24, 2002 8.837 9.365 8.664 9.319 29,429,094 +0.48(+5.44%)
Jul 23, 2002 9.207 9.320 8.813 8.838 26,369,096 -0.34(-3.68%)
Jul 22, 2002 9.728 9.886 9.108 9.176 24,284,902 -0.66(-6.68%)
Jul 19, 2002 10.31 10.36 9.636 9.834 23,178,030 -0.77(-7.22%)
Jul 17, 2002 10.63 10.78 10.53 10.60 13,362,776 -0.33(-3.02%)
Jul 12, 2002 10.96 11.00 10.78 10.93 15,164,379 +0.02(+0.18%)
Jul 11, 2002 11.20 11.28 10.89 10.91 17,358,048 -0.29(-2.62%)
Jul 10, 2002 11.54 11.54 11.12 11.20 13,543,467 -0.27(-2.39%)
Jul 09, 2002 11.60 11.61 11.40 11.48 7,527,263 -0.15(-1.28%)
Jul 08, 2002 11.56 11.63 11.45 11.63 8,211,766 +0.02(+0.21%)
Jul 05, 2002 11.56 11.60 11.42 11.60 6,770,407 +0.16(+1.38%)
Jul 04, 2002 11.58 11.65 11.37 11.44 9,988,747 +0.00(+0.00%)
Jul 03, 2002 11.58 11.65 11.37 11.44 9,984,959 -0.15(-1.25%)
Jul 02, 2002 11.69 11.74 11.51 11.59 9,987,989 -0.11(-0.90%)
Jul 01, 2002 11.68 11.72 11.58 11.69 10,838,410 +0.01(+0.11%)
Jun 28, 2002 11.62 11.71 11.56 11.68 11,609,660 +0.11(+0.99%)
Jun 27, 2002 11.38 11.59 11.36 11.57 8,764,445 +0.18(+1.60%)
Jun 26, 2002 11.29 11.45 11.22 11.38 13,079,808 +0.03(+0.29%)
Jun 25, 2002 11.67 11.68 11.32 11.35 10,817,954 -0.22(-1.88%)
Jun 21, 2002 11.38 11.61 11.38 11.57 13,239,285 +0.04(+0.37%)
Jun 20, 2002 11.58 11.69 11.52 11.53 10,878,942 +0.10(+0.84%)
Jun 19, 2002 11.64 11.70 11.43 11.43 11,383,512 -0.24(-2.07%)
Jun 18, 2002 11.64 11.71 11.60 11.67 7,797,352 -0.04(-0.30%)
Jun 17, 2002 11.55 11.71 11.45 11.71 9,108,022 +0.25(+2.22%)
Jun 14, 2002 11.45 11.48 11.29 11.45 9,440,993 +0.00(+0.02%)
Jun 12, 2002 11.45 11.53 11.36 11.45 9,805,784 +0.05(+0.41%)
Jun 11, 2002 11.47 11.49 11.35 11.40 7,176,488 +0.01(+0.06%)
Jun 10, 2002 11.50 11.51 11.33 11.40 8,386,396 -0.12(-1.03%)
Jun 07, 2002 11.35 11.54 11.33 11.52 9,184,541 +0.17(+1.50%)
Jun 06, 2002 11.60 11.64 11.30 11.35 9,063,323 -0.16(-1.36%)
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.