Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.10 10.10 9.704 9.853 15,261,921 -0.24(-2.42%)
Sep 27, 2002 10.36 10.47 10.03 10.10 9,423,659 -0.32(-3.05%)
Sep 26, 2002 10.12 10.42 10.12 10.42 10,744,946 +0.43(+4.32%)
Sep 25, 2002 9.776 10.00 9.718 9.984 9,800,015 +0.21(+2.14%)
Sep 24, 2002 9.867 9.912 9.749 9.775 10,233,299 -0.14(-1.42%)
Sep 23, 2002 9.967 10.07 9.815 9.916 8,930,285 -0.12(-1.22%)
Sep 20, 2002 10.06 10.10 9.961 10.04 13,491,888 +0.09(+0.89%)
Sep 19, 2002 10.06 10.19 9.934 9.950 7,149,007 -0.19(-1.84%)
Sep 18, 2002 10.15 10.29 10.00 10.14 7,685,253 -0.02(-0.18%)
Sep 17, 2002 10.49 10.49 10.09 10.15 11,248,160 -0.37(-3.55%)
Sep 16, 2002 10.39 10.54 10.33 10.53 7,198,906 +0.12(+1.11%)
Sep 13, 2002 10.24 10.44 10.21 10.41 7,683,495 +0.01(+0.10%)
Sep 12, 2002 10.56 10.59 10.36 10.40 10,562,918 -0.18(-1.69%)
Sep 11, 2002 10.88 10.88 10.54 10.58 4,357,436 -0.14(-1.31%)
Sep 10, 2002 10.56 10.74 10.56 10.72 1,194,781 +0.20(+1.85%)
Sep 09, 2002 10.61 10.63 10.47 10.53 8,489,621 -0.10(-0.94%)
Sep 06, 2002 10.56 10.71 10.47 10.63 5,517,076 +0.21(+2.06%)
Sep 05, 2002 10.36 10.45 10.23 10.41 8,775,315 -0.04(-0.39%)
Sep 04, 2002 10.39 10.48 9.988 10.46 13,461,316 +0.15(+1.49%)
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.