Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.553 8.607 8.487 8.533 14,187,438 -0.08(-0.92%)
Mar 28, 2003 8.580 8.679 8.573 8.613 10,436,117 +0.01(+0.08%)
Mar 27, 2003 8.606 8.696 8.553 8.606 12,717,669 -0.08(-0.91%)
Mar 26, 2003 8.745 8.759 8.659 8.685 13,765,826 -0.03(-0.33%)
Mar 25, 2003 8.610 8.745 8.594 8.714 13,218,072 +0.14(+1.60%)
Mar 24, 2003 8.652 8.701 8.540 8.577 11,870,279 -0.13(-1.55%)
Mar 21, 2003 8.797 8.797 8.667 8.712 20,129,396 +0.03(+0.30%)
Mar 20, 2003 8.689 8.770 8.624 8.685 15,637,887 -0.00(-0.05%)
Mar 19, 2003 8.672 8.725 8.627 8.689 16,153,064 +0.03(+0.30%)
Mar 18, 2003 8.541 8.685 8.456 8.663 15,414,392 +0.12(+1.42%)
Mar 17, 2003 8.395 8.599 8.395 8.541 15,309,083 +0.07(+0.81%)
Mar 14, 2003 8.424 8.481 8.335 8.473 12,602,511 +0.07(+0.83%)
Mar 13, 2003 8.467 8.467 8.359 8.403 13,451,795 +0.08(+0.97%)
Mar 12, 2003 8.413 8.413 8.144 8.322 17,696,322 -0.09(-1.08%)
Mar 11, 2003 8.520 8.535 8.388 8.413 11,061,148 -0.02(-0.25%)
Mar 10, 2003 8.606 8.634 8.419 8.434 13,154,054 -0.18(-2.08%)
Mar 07, 2003 8.553 8.675 8.483 8.614 14,244,637 -0.02(-0.18%)
Mar 06, 2003 8.706 8.716 8.582 8.630 14,068,492 -0.08(-0.86%)
Mar 05, 2003 8.553 8.705 8.531 8.705 13,365,428 +0.17(+2.01%)
Mar 04, 2003 8.540 8.570 8.511 8.533 8,362,910 +0.01(+0.17%)
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.