Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.17 10.22 10.06 10.17 8,715,576 -0.04(-0.35%)
Sep 29, 2003 10.18 10.26 10.12 10.20 7,494,790 +0.03(+0.31%)
Sep 26, 2003 10.18 10.23 10.15 10.17 8,922,905 -0.04(-0.39%)
Sep 25, 2003 10.30 10.37 10.21 10.21 7,621,999 -0.08(-0.79%)
Sep 24, 2003 10.32 10.47 10.30 10.29 8,993,186 -0.03(-0.26%)
Sep 23, 2003 10.29 10.36 10.25 10.32 6,418,082 +0.05(+0.44%)
Sep 22, 2003 10.30 10.29 10.18 10.27 7,520,443 -0.02(-0.22%)
Sep 19, 2003 10.28 10.32 10.24 10.30 7,165,171 +0.02(+0.15%)
Sep 18, 2003 10.28 10.31 10.25 10.28 9,112,313 -0.00(-0.03%)
Sep 17, 2003 10.39 10.40 10.28 10.28 8,915,877 -0.10(-1.00%)
Sep 16, 2003 10.38 10.41 10.31 10.39 6,906,536 +0.04(+0.34%)
Sep 15, 2003 10.32 10.41 10.28 10.35 6,987,008 -0.03(-0.27%)
Sep 12, 2003 10.43 10.46 10.30 10.38 9,880,487 -0.08(-0.75%)
Sep 11, 2003 10.47 10.51 10.42 10.46 7,469,489 +0.07(+0.70%)
Sep 10, 2003 10.48 10.51 10.34 10.39 12,904,337 -0.06(-0.59%)
Sep 09, 2003 10.53 10.53 10.41 10.45 7,359,148 -0.09(-0.81%)
Sep 08, 2003 10.39 10.53 10.38 10.53 8,949,612 +0.14(+1.37%)
Sep 05, 2003 10.47 10.48 10.30 10.39 11,113,571 -0.10(-0.92%)
Sep 04, 2003 10.52 10.55 10.46 10.49 8,452,372 -0.03(-0.33%)
Sep 03, 2003 10.51 10.61 10.48 10.52 10,160,909 +0.03(+0.31%)
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.