Skip to main content

Chevron Corp (NY: CVX )

158.08 +1.73 (+1.11%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.01 10.16 10.00 10.09 13,218,821 +0.11(+1.10%)
May 29, 2003 10.08 10.10 9.945 9.982 10,749,607 -0.06(-0.62%)
May 28, 2003 9.850 10.14 9.850 10.04 16,364,653 -0.01(-0.06%)
May 27, 2003 9.744 10.16 9.719 10.05 22,943,132 +0.32(+3.24%)
May 23, 2003 9.595 9.813 9.562 9.734 14,116,526 +0.14(+1.45%)
May 22, 2003 9.595 9.659 9.548 9.595 12,176,655 -0.04(-0.37%)
May 21, 2003 9.484 9.639 9.404 9.630 16,882,046 +0.15(+1.54%)
May 20, 2003 9.474 9.519 9.417 9.484 8,996,728 +0.05(+0.54%)
May 19, 2003 9.510 9.545 9.433 9.433 7,668,449 -0.14(-1.47%)
May 16, 2003 9.551 9.633 9.527 9.574 9,570,359 +0.02(+0.25%)
May 15, 2003 9.548 9.620 9.502 9.549 11,200,568 -0.10(-1.02%)
May 14, 2003 9.837 9.837 9.596 9.648 19,456,004 -0.12(-1.21%)
May 13, 2003 9.709 9.855 9.675 9.766 10,599,521 +0.06(+0.59%)
May 12, 2003 9.616 9.757 9.566 9.709 10,386,869 +0.10(+1.04%)
May 09, 2003 9.579 9.628 9.502 9.609 10,102,866 +0.03(+0.31%)
May 08, 2003 9.482 9.620 9.440 9.579 9,288,113 +0.10(+1.04%)
May 07, 2003 9.555 9.555 9.438 9.481 11,832,195 -0.08(-0.79%)
May 06, 2003 9.559 9.673 9.518 9.556 16,162,547 +0.00(+0.00%)
May 05, 2003 9.389 9.588 9.354 9.556 20,956,162 +0.26(+2.80%)
May 02, 2003 9.090 9.332 9.077 9.296 20,201,866 +0.33(+3.73%)
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.