Chevron Corp (NY: CVX )

171.84 -4.72 (-2.67%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.21 21.21 20.39 20.70 7,264,936 -0.51(-2.42%)
Sep 27, 2002 21.76 21.99 21.06 21.21 4,485,823 -0.67(-3.05%)
Sep 26, 2002 21.27 21.89 21.26 21.88 5,114,779 +0.91(+4.32%)
Sep 25, 2002 20.54 21.01 20.42 20.97 4,664,975 +0.44(+2.14%)
Sep 24, 2002 20.73 20.82 20.48 20.54 4,871,226 -0.30(-1.42%)
Sep 23, 2002 20.94 21.16 20.62 20.83 4,250,969 -0.26(-1.22%)
Sep 20, 2002 21.13 21.22 20.93 21.09 6,422,370 +0.19(+0.89%)
Sep 19, 2002 21.13 21.42 20.87 20.90 3,403,050 -0.39(-1.84%)
Sep 18, 2002 21.33 21.61 21.01 21.29 3,658,312 -0.04(-0.18%)
Sep 17, 2002 22.04 22.04 21.19 21.33 5,354,317 -0.79(-3.55%)
Sep 16, 2002 21.82 22.15 21.70 22.12 3,426,803 +0.24(+1.11%)
Sep 13, 2002 21.52 21.94 21.45 21.88 3,657,476 +0.02(+0.10%)
Sep 12, 2002 22.18 22.25 21.76 21.86 5,028,130 -0.38(-1.69%)
Sep 11, 2002 22.87 22.87 22.15 22.23 2,074,214 -0.30(-1.31%)
Sep 10, 2002 22.19 22.57 22.18 22.53 568,736 +0.41(+1.85%)
Sep 09, 2002 22.30 22.32 22.00 22.12 4,041,205 -0.21(-0.94%)
Sep 06, 2002 22.19 22.49 22.00 22.33 2,626,223 +0.45(+2.06%)
Sep 05, 2002 21.75 21.95 21.50 21.88 4,177,200 -0.09(-0.39%)
Sep 04, 2002 21.82 22.02 20.98 21.96 6,407,817 +0.32(+1.49%)
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.