Chevron Corp (NY: CVX )

114.51 USD -2.68 (-2.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 36.58 36.71 36.35 36.44 1,856,500 -0.15(-0.41%)
Aug 28, 2003 36.17 36.60 35.94 36.58 2,678,300 +0.44(+1.22%)
Aug 27, 2003 36.08 36.35 36.08 36.15 1,622,000 +0.05(+0.12%)
Aug 26, 2003 36.10 36.28 35.75 36.10 2,272,300 -0.08(-0.21%)
Aug 25, 2003 36.00 36.26 35.90 36.17 1,664,700 +0.27(+0.75%)
Aug 22, 2003 36.50 36.50 35.77 35.90 1,874,400 -0.49(-1.33%)
Aug 21, 2003 36.33 36.58 36.15 36.39 2,036,500 +0.09(+0.25%)
Aug 20, 2003 36.05 36.40 35.95 36.30 2,034,600 +0.25(+0.69%)
Aug 19, 2003 36.29 36.39 35.83 36.05 2,626,400 -0.24(-0.66%)
Aug 18, 2003 36.53 36.55 36.25 36.29 2,411,900 -0.12(-0.33%)
Aug 15, 2003 36.53 36.60 36.31 36.41 1,925,400 -0.71(-1.91%)
Aug 14, 2003 36.86 37.12 36.62 37.12 2,986,700 +0.50(+1.37%)
Aug 13, 2003 37.12 37.15 36.51 36.62 2,145,500 -0.34(-0.91%)
Aug 12, 2003 36.67 36.99 36.48 36.96 2,653,000 +0.36(+0.97%)
Aug 11, 2003 36.52 36.88 36.45 36.60 2,104,600 +0.20(+0.55%)
Aug 08, 2003 36.38 36.47 35.98 36.40 2,223,200 +0.27(+0.75%)
Aug 07, 2003 35.47 36.24 35.38 36.13 2,374,600 +0.69(+1.95%)
Aug 06, 2003 35.38 35.74 35.25 35.44 3,025,300 +0.04(+0.11%)
Aug 05, 2003 35.38 35.70 35.19 35.40 2,711,100 +0.07(+0.18%)
Aug 04, 2003 35.51 35.65 35.03 35.33 3,389,100 -0.19(-0.53%)
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.