Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.962 9.010 8.906 8.935 17,060,602 -0.06(-0.62%)
Apr 29, 2003 8.999 9.077 8.959 8.990 12,729,196 -0.09(-0.94%)
Apr 28, 2003 9.023 9.175 8.962 9.076 8,774,938 +0.06(+0.63%)
Apr 25, 2003 9.061 9.069 8.894 9.019 12,146,426 -0.10(-1.06%)
Apr 24, 2003 9.125 9.218 9.106 9.115 10,312,354 -0.11(-1.23%)
Apr 23, 2003 9.232 9.251 9.093 9.229 13,306,342 -0.04(-0.43%)
Apr 22, 2003 9.201 9.298 9.097 9.269 11,866,641 +0.07(+0.74%)
Apr 21, 2003 9.165 9.201 9.097 9.201 9,513,418 +0.09(+0.98%)
Apr 17, 2003 9.026 9.115 9.026 9.111 7,992,522 +0.08(+0.87%)
Apr 16, 2003 9.161 9.161 9.003 9.033 10,073,692 -0.08(-0.83%)
Apr 15, 2003 9.083 9.127 9.012 9.108 10,077,207 +0.02(+0.17%)
Apr 14, 2003 9.043 9.164 9.027 9.093 7,892,699 +0.05(+0.57%)
Apr 11, 2003 9.098 9.130 8.997 9.042 9,401,293 -0.07(-0.81%)
Apr 10, 2003 9.125 9.143 9.046 9.115 6,982,692 -0.02(-0.19%)
Apr 09, 2003 9.197 9.285 9.104 9.133 9,697,247 +0.00(+0.00%)
Apr 08, 2003 9.118 9.178 9.088 9.133 9,549,621 -0.03(-0.31%)
Apr 07, 2003 9.353 9.362 9.147 9.161 13,386,130 -0.08(-0.83%)
Apr 04, 2003 9.211 9.239 9.148 9.238 9,622,731 +0.08(+0.84%)
Apr 03, 2003 9.211 9.288 9.133 9.161 12,344,315 -0.10(-1.04%)
Apr 02, 2003 9.369 9.382 9.231 9.258 8,906,747 -0.06(-0.63%)
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.