Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.370 9.370 9.004 9.143 16,448,037 -0.23(-2.42%)
Sep 27, 2002 9.613 9.713 9.302 9.370 10,156,041 -0.29(-3.05%)
Sep 26, 2002 9.394 9.671 9.388 9.664 11,580,015 +0.40(+4.32%)
Sep 25, 2002 9.071 9.281 9.017 9.264 10,561,647 +0.19(+2.14%)
Sep 24, 2002 9.156 9.197 9.046 9.070 11,028,604 -0.13(-1.42%)
Sep 23, 2002 9.248 9.347 9.107 9.201 9,624,323 -0.11(-1.22%)
Sep 20, 2002 9.334 9.374 9.243 9.314 14,540,442 +0.08(+0.89%)
Sep 19, 2002 9.334 9.460 9.218 9.232 7,704,609 -0.17(-1.84%)
Sep 18, 2002 9.421 9.544 9.281 9.405 8,282,530 -0.02(-0.18%)
Sep 17, 2002 9.737 9.737 9.361 9.423 12,122,337 -0.35(-3.55%)
Sep 16, 2002 9.638 9.784 9.585 9.770 7,758,387 +0.11(+1.11%)
Sep 13, 2002 9.506 9.689 9.474 9.663 8,280,637 +0.01(+0.10%)
Sep 12, 2002 9.796 9.828 9.611 9.654 11,383,840 -0.17(-1.69%)
Sep 11, 2002 10.10 10.10 9.783 9.820 4,696,085 -0.13(-1.31%)
Sep 10, 2002 9.803 9.968 9.796 9.951 1,287,636 +0.18(+1.85%)
Sep 09, 2002 9.849 9.860 9.716 9.770 9,149,413 -0.09(-0.94%)
Sep 06, 2002 9.803 9.935 9.716 9.862 5,945,849 +0.20(+2.06%)
Sep 05, 2002 9.609 9.697 9.495 9.663 9,457,309 -0.04(-0.39%)
Sep 04, 2002 9.638 9.725 9.268 9.701 14,507,494 +0.14(+1.49%)
Sep 03, 2002 9.935 9.940 9.526 9.559 15,025,199 -0.56(-5.52%)
Aug 30, 2002 9.941 10.23 9.941 10.12 7,712,562 +0.07(+0.74%)
Aug 29, 2002 10.07 10.13 9.938 10.04 7,044,127 -0.12(-1.21%)
Aug 28, 2002 10.20 10.23 10.05 10.17 11,696,660 -0.15(-1.41%)
Aug 27, 2002 10.47 10.56 10.29 10.31 9,569,409 -0.13(-1.23%)
Aug 26, 2002 10.30 10.49 10.23 10.44 9,515,253 +0.08(+0.82%)
Aug 23, 2002 10.30 10.42 10.23 10.35 8,220,042 -0.04(-0.37%)
Aug 22, 2002 10.18 10.43 10.14 10.39 8,908,549 +0.25(+2.43%)
Aug 21, 2002 9.981 10.19 9.882 10.15 11,914,043 +0.20(+1.99%)
Aug 20, 2002 10.03 10.11 9.774 9.948 13,882,990 -0.21(-2.04%)
Aug 16, 2002 10.15 10.21 10.09 10.16 8,520,743 -0.12(-1.19%)
Aug 15, 2002 10.20 10.37 10.17 10.28 11,235,383 +0.06(+0.58%)
Aug 14, 2002 10.03 10.24 9.903 10.22 12,341,993 +0.28(+2.79%)
Aug 13, 2002 9.907 10.11 9.820 9.941 10,771,455 +0.03(+0.33%)
Aug 12, 2002 9.869 9.978 9.732 9.908 7,963,272 +0.41(+4.31%)
Aug 07, 2002 9.433 9.559 9.262 9.499 9,098,286 +0.18(+1.96%)
Aug 06, 2002 9.123 9.473 9.091 9.317 12,406,753 +0.33(+3.69%)
Aug 05, 2002 9.347 9.486 8.925 8.986 12,190,128 -0.36(-3.87%)
Aug 02, 2002 9.374 9.493 9.225 9.347 13,976,155 +0.03(+0.35%)
Aug 01, 2002 9.737 9.783 9.235 9.314 18,968,774 -0.59(-5.93%)
Jul 31, 2002 9.572 9.902 9.479 9.902 24,987,716 +0.26(+2.74%)
Jul 30, 2002 9.638 9.737 9.444 9.638 21,354,688 -0.18(-1.86%)
Jul 29, 2002 9.506 9.828 9.441 9.820 14,250,345 +0.47(+5.04%)
Jul 26, 2002 9.235 9.353 9.089 9.349 11,797,399 +0.15(+1.59%)
Jul 25, 2002 9.196 9.314 9.024 9.202 18,704,810 -0.12(-1.27%)
Jul 24, 2002 8.839 9.367 8.666 9.321 29,422,108 +0.48(+5.44%)
Jul 23, 2002 9.209 9.322 8.815 8.840 26,362,836 -0.34(-3.68%)
Jul 22, 2002 9.730 9.889 9.110 9.178 24,279,138 -0.66(-6.68%)
Jul 19, 2002 10.31 10.36 9.638 9.836 23,172,528 -0.77(-7.22%)
Jul 17, 2002 10.63 10.79 10.53 10.60 13,359,604 -0.33(-3.02%)
Jul 12, 2002 10.96 11.00 10.79 10.93 15,160,780 +0.02(+0.18%)
Jul 11, 2002 11.21 11.28 10.89 10.91 17,353,928 -0.29(-2.62%)
Jul 10, 2002 11.54 11.54 11.12 11.21 13,540,252 -0.27(-2.39%)
Jul 09, 2002 11.60 11.61 11.40 11.48 7,525,476 -0.15(-1.28%)
Jul 08, 2002 11.57 11.63 11.46 11.63 8,209,817 +0.02(+0.21%)
Jul 05, 2002 11.57 11.61 11.42 11.61 6,768,800 +0.16(+1.38%)
Jul 04, 2002 11.59 11.66 11.37 11.45 9,986,376 +0.00(+0.00%)
Jul 03, 2002 11.59 11.66 11.37 11.45 9,982,589 -0.15(-1.25%)
Jul 02, 2002 11.70 11.74 11.51 11.59 9,985,619 -0.11(-0.90%)
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.