Chevron Corp (NY: CVX )

172.96 -3.60 (-2.04%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 6, 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%)
Aug 01, 2002 22.04 22.15 20.91 21.09 8,378,321 -1.33(-5.93%)
Jul 31, 2002 21.67 22.42 21.46 22.42 11,036,829 +0.60(+2.74%)
Jul 30, 2002 21.82 22.04 21.38 21.82 9,432,156 -0.41(-1.86%)
Jul 29, 2002 21.52 22.25 21.37 22.23 6,294,237 +1.07(+5.04%)
Jul 26, 2002 20.91 21.17 20.58 21.17 5,210,795 +0.33(+1.59%)
Jul 25, 2002 20.82 21.09 20.43 20.83 8,261,730 -0.27(-1.27%)
Jul 24, 2002 20.01 21.21 19.62 21.10 12,995,456 +1.09(+5.44%)
Jul 23, 2002 20.85 21.11 19.96 20.01 11,644,206 -0.77(-3.68%)
Jul 22, 2002 22.03 22.39 20.62 20.78 10,723,857 -1.49(-6.68%)
Jul 19, 2002 23.34 23.45 21.82 22.27 10,235,078 -1.73(-7.22%)
Jul 17, 2002 24.08 24.42 23.84 24.00 5,900,806 -0.75(-3.02%)
Jul 12, 2002 24.81 24.91 24.42 24.75 6,696,367 +0.04(+0.18%)
Jul 11, 2002 25.37 25.54 24.66 24.70 7,665,059 -0.66(-2.62%)
Jul 10, 2002 26.12 26.13 25.18 25.37 5,980,596 -0.62(-2.39%)
Jul 09, 2002 26.26 26.29 25.81 25.99 3,323,928 -0.34(-1.28%)
Jul 08, 2002 26.18 26.33 25.94 26.33 3,626,195 +0.05(+0.20%)
Jul 05, 2002 26.18 26.27 25.86 26.27 2,989,712 +0.36(+1.38%)
Jul 04, 2002 26.23 26.39 25.75 25.92 4,410,884 +0.00(+0.00%)
Jul 03, 2002 26.23 26.39 25.75 25.92 4,409,211 -0.33(-1.25%)
Jul 02, 2002 26.48 26.58 26.06 26.24 4,410,549 -0.24(-0.90%)
Jul 01, 2002 26.45 26.53 26.23 26.48 4,786,083 +0.03(+0.11%)
Jun 28, 2002 26.30 26.53 26.18 26.45 5,126,655 +0.26(+0.99%)
Jun 27, 2002 25.78 26.24 25.72 26.19 3,870,250 +0.41(+1.60%)
Jun 26, 2002 25.56 25.93 25.41 25.78 5,775,851 +0.07(+0.29%)
Jun 25, 2002 26.44 26.45 25.65 25.71 4,777,050 -0.49(-1.88%)
Jun 21, 2002 25.78 26.30 25.78 26.20 5,846,274 +0.10(+0.37%)
Jun 20, 2002 26.21 26.47 26.09 26.10 4,803,981 +0.22(+0.84%)
Jun 19, 2002 26.36 26.50 25.89 25.89 5,026,792 -0.55(-2.07%)
Jun 18, 2002 26.35 26.51 26.26 26.43 3,443,196 -0.08(-0.30%)
Jun 17, 2002 26.15 26.53 25.93 26.51 4,021,969 +0.58(+2.22%)
Jun 14, 2002 25.93 26.00 25.57 25.94 4,169,004 +0.01(+0.02%)
Jun 12, 2002 25.93 26.11 25.72 25.93 4,330,090 +0.10(+0.41%)
Jun 11, 2002 25.98 26.02 25.70 25.83 3,169,031 +0.02(+0.06%)
Jun 10, 2002 26.03 26.07 25.66 25.81 3,703,309 -0.27(-1.03%)
Jun 07, 2002 25.70 26.12 25.66 26.08 4,055,758 +0.39(+1.50%)
Jun 06, 2002 26.26 26.36 25.58 25.69 4,002,230 -0.36(-1.37%)
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.