Chevron Corp (NY: CVX )

174.52 -2.04 (-1.16%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 26.98 27.26 26.90 26.98 3,458,752 +0.00(+0.00%)
Mar 28, 2002 26.98 27.26 26.90 26.98 3,458,585 -0.07(-0.25%)
Mar 27, 2002 26.80 27.18 26.78 27.05 3,999,721 +0.45(+1.69%)
Mar 26, 2002 26.57 26.76 26.50 26.60 3,424,461 +0.18(+0.68%)
Mar 25, 2002 26.64 26.75 26.42 26.42 2,781,789 -0.21(-0.80%)
Mar 22, 2002 26.90 27.20 26.60 26.64 3,323,594 -0.38(-1.41%)
Mar 21, 2002 26.86 27.16 26.75 27.02 3,536,034 +0.17(+0.65%)
Mar 20, 2002 26.86 27.14 26.81 26.84 3,487,858 -0.27(-0.99%)
Mar 19, 2002 27.14 27.38 27.10 27.11 3,798,991 +0.10(+0.38%)
Mar 18, 2002 26.96 27.10 26.81 27.01 3,660,487 +0.17(+0.62%)
Mar 15, 2002 26.79 27.02 26.77 26.84 5,544,007 +0.09(+0.34%)
Mar 14, 2002 26.73 26.84 26.67 26.75 3,802,001 +0.02(+0.09%)
Mar 13, 2002 26.86 26.90 26.65 26.73 5,244,417 -0.06(-0.22%)
Mar 12, 2002 26.63 26.84 26.57 26.79 4,976,275 +0.16(+0.58%)
Mar 11, 2002 26.51 26.81 26.42 26.63 4,390,644 +0.43(+1.65%)
Mar 08, 2002 26.60 26.60 26.16 26.20 6,308,790 -0.29(-1.11%)
Mar 07, 2002 26.38 26.56 26.08 26.49 5,240,403 +0.22(+0.83%)
Mar 06, 2002 25.62 26.32 25.62 26.27 4,566,617 +0.49(+1.91%)
Mar 05, 2002 25.76 25.95 25.56 25.78 3,190,443 +0.02(+0.08%)
Mar 04, 2002 25.56 25.78 25.38 25.76 3,828,431 +0.20(+0.80%)
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.