Skip to main content

Chevron Corp (NY: CVX )

174.20 -5.25 (-2.93%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 21.67 21.89 21.39 21.55 3,894,170 +0.09(+0.43%)
Jul 30, 2003 21.55 21.61 21.38 21.46 3,307,034 +0.00(+0.00%)
Jul 29, 2003 21.60 21.65 21.37 21.46 3,638,908 -0.23(-1.07%)
Jul 28, 2003 21.70 21.81 21.55 21.69 4,144,414 -0.04(-0.21%)
Jul 25, 2003 21.43 21.76 21.37 21.74 3,881,959 +0.28(+1.30%)
Jul 24, 2003 21.60 21.76 21.40 21.46 4,004,237 -0.07(-0.31%)
Jul 23, 2003 21.70 21.78 21.39 21.53 3,260,197 -0.16(-0.73%)
Jul 22, 2003 21.72 21.81 21.47 21.69 4,661,964 +0.13(+0.62%)
Jul 21, 2003 21.73 21.76 21.43 21.55 4,564,945 -0.19(-0.88%)
Jul 18, 2003 21.49 21.79 21.39 21.74 5,620,619 +0.37(+1.73%)
Jul 17, 2003 21.36 21.49 21.19 21.37 5,179,682 +0.01(+0.06%)
Jul 16, 2003 21.34 21.45 21.26 21.36 4,417,742 +0.03(+0.14%)
Jul 15, 2003 21.58 21.59 21.27 21.33 4,852,825 -0.25(-1.15%)
Jul 14, 2003 21.88 21.95 21.54 21.58 3,387,828 -0.24(-1.11%)
Jul 11, 2003 21.62 21.83 21.53 21.82 3,002,927 +0.28(+1.29%)
Jul 10, 2003 21.76 21.76 21.38 21.54 4,617,469 -0.22(-1.00%)
Jul 09, 2003 21.95 21.96 21.70 21.76 3,520,142 -0.20(-0.91%)
Jul 08, 2003 21.84 21.99 21.73 21.96 3,837,631 +0.05(+0.23%)
Jul 07, 2003 21.60 21.95 21.57 21.91 4,949,678 +0.41(+1.90%)
Jul 03, 2003 21.67 21.67 21.40 21.50 2,870,780 -0.22(-0.99%)
Jul 02, 2003 21.66 21.72 21.42 21.72 4,971,256 +0.06(+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.