Skip to main content

Chevron Corp (NY: CVX )

156.92 +0.57 (+0.36%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.