Skip to main content

Chevron Corp (NY: CVX )

157.01 +0.66 (+0.42%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.17 10.21 10.06 10.16 8,717,645 -0.04(-0.35%)
Sep 29, 2003 10.18 10.26 10.12 10.20 7,496,570 +0.03(+0.31%)
Sep 26, 2003 10.18 10.23 10.15 10.17 8,925,024 -0.04(-0.39%)
Sep 25, 2003 10.30 10.37 10.21 10.21 7,623,809 -0.08(-0.79%)
Sep 24, 2003 10.32 10.47 10.30 10.29 8,995,322 -0.03(-0.26%)
Sep 23, 2003 10.29 10.36 10.24 10.32 6,419,606 +0.05(+0.44%)
Sep 22, 2003 10.29 10.29 10.18 10.27 7,522,229 -0.02(-0.22%)
Sep 19, 2003 10.28 10.32 10.24 10.29 7,166,873 +0.02(+0.15%)
Sep 18, 2003 10.28 10.31 10.25 10.28 9,114,477 -0.00(-0.03%)
Sep 17, 2003 10.38 10.40 10.28 10.28 8,917,994 -0.10(-1.00%)
Sep 16, 2003 10.37 10.41 10.31 10.38 6,908,177 +0.04(+0.34%)
Sep 15, 2003 10.32 10.41 10.28 10.35 6,988,668 -0.03(-0.27%)
Sep 12, 2003 10.43 10.46 10.30 10.38 9,882,833 -0.08(-0.75%)
Sep 11, 2003 10.47 10.51 10.42 10.46 7,471,263 +0.07(+0.70%)
Sep 10, 2003 10.48 10.51 10.34 10.38 12,907,401 -0.06(-0.59%)
Sep 09, 2003 10.53 10.53 10.40 10.44 7,360,895 -0.09(-0.81%)
Sep 08, 2003 10.38 10.53 10.38 10.53 8,951,737 +0.14(+1.37%)
Sep 05, 2003 10.46 10.48 10.30 10.39 11,116,210 -0.10(-0.92%)
Sep 04, 2003 10.52 10.55 10.46 10.48 8,454,380 -0.03(-0.32%)
Sep 03, 2003 10.51 10.61 10.48 10.52 10,163,322 +0.03(+0.31%)
Sep 02, 2003 10.38 10.49 10.32 10.49 13,634,282 +0.12(+1.15%)
Aug 29, 2003 10.41 10.44 10.34 10.37 6,525,404 -0.04(-0.41%)
Aug 28, 2003 10.29 10.41 10.23 10.41 9,413,946 +0.13(+1.22%)
Aug 27, 2003 10.26 10.34 10.26 10.28 5,701,161 +0.01(+0.12%)
Aug 26, 2003 10.27 10.32 10.17 10.27 7,986,898 -0.02(-0.21%)
Aug 25, 2003 10.24 10.32 10.21 10.29 5,851,247 +0.08(+0.75%)
Aug 22, 2003 10.38 10.38 10.18 10.22 6,588,321 -0.14(-1.33%)
Aug 21, 2003 10.34 10.41 10.29 10.35 7,158,086 +0.03(+0.25%)
Aug 20, 2003 10.26 10.35 10.23 10.33 7,151,407 +0.07(+0.69%)
Aug 19, 2003 10.32 10.35 10.19 10.26 9,231,523 -0.07(-0.66%)
Aug 18, 2003 10.39 10.40 10.31 10.32 8,477,578 -0.03(-0.33%)
Aug 15, 2003 10.39 10.41 10.33 10.36 6,767,581 -0.20(-1.91%)
Aug 14, 2003 10.49 10.56 10.42 10.56 10,497,940 +0.14(+1.37%)
Aug 13, 2003 10.56 10.57 10.39 10.42 7,541,209 -0.10(-0.91%)
Aug 12, 2003 10.43 10.52 10.38 10.51 9,325,019 +0.10(+0.97%)
Aug 11, 2003 10.39 10.49 10.37 10.41 7,397,450 +0.06(+0.55%)
Aug 08, 2003 10.35 10.38 10.24 10.36 7,814,317 +0.08(+0.75%)
Aug 07, 2003 10.09 10.31 10.06 10.28 8,346,472 +0.20(+1.95%)
Aug 06, 2003 10.06 10.17 10.03 10.08 10,633,615 +0.01(+0.11%)
Aug 05, 2003 10.06 10.16 10.01 10.07 9,529,235 +0.02(+0.18%)
Aug 04, 2003 10.10 10.14 9.965 10.05 11,912,334 -0.05(-0.54%)
Aug 01, 2003 10.28 10.31 10.10 10.11 9,989,686 -0.15(-1.47%)
Jul 31, 2003 10.31 10.42 10.18 10.26 8,182,678 +0.04(+0.43%)
Jul 30, 2003 10.26 10.28 10.17 10.21 6,948,949 +0.00(+0.00%)
Jul 29, 2003 10.28 10.30 10.17 10.21 7,646,305 -0.11(-1.07%)
Jul 28, 2003 10.33 10.38 10.26 10.32 8,708,507 -0.02(-0.21%)
Jul 25, 2003 10.20 10.36 10.17 10.35 8,157,019 +0.13(+1.30%)
Jul 24, 2003 10.28 10.35 10.19 10.21 8,413,958 -0.03(-0.31%)
Jul 23, 2003 10.33 10.37 10.18 10.24 6,850,532 -0.08(-0.73%)
Jul 22, 2003 10.34 10.38 10.22 10.32 9,796,015 +0.06(+0.62%)
Jul 21, 2003 10.34 10.36 10.20 10.26 9,592,151 -0.09(-0.88%)
Jul 18, 2003 10.23 10.37 10.18 10.35 11,810,402 +0.18(+1.73%)
Jul 17, 2003 10.17 10.23 10.09 10.17 10,883,876 +0.01(+0.06%)
Jul 16, 2003 10.15 10.21 10.12 10.17 9,282,841 +0.01(+0.14%)
Jul 15, 2003 10.27 10.28 10.12 10.15 10,197,065 -0.12(-1.15%)
Jul 14, 2003 10.41 10.45 10.25 10.27 7,118,719 -0.12(-1.11%)
Jul 11, 2003 10.29 10.39 10.25 10.38 6,309,941 +0.13(+1.29%)
Jul 10, 2003 10.36 10.36 10.17 10.25 9,702,519 -0.10(-1.00%)
Jul 09, 2003 10.45 10.45 10.33 10.36 7,396,747 -0.10(-0.91%)
Jul 08, 2003 10.39 10.47 10.34 10.45 8,063,874 +0.02(+0.23%)
Jul 07, 2003 10.28 10.45 10.26 10.43 10,400,578 +0.19(+1.90%)
Jul 03, 2003 10.31 10.31 10.19 10.23 6,032,264 -0.10(-0.99%)
Jul 02, 2003 10.31 10.33 10.19 10.33 10,445,920 +0.03(+0.28%)
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.