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, 2002 10.10 10.10 9.702 9.851 15,265,545 -0.24(-2.42%)
Sep 27, 2002 10.36 10.47 10.02 10.10 9,425,897 -0.32(-3.05%)
Sep 26, 2002 10.12 10.42 10.12 10.41 10,747,498 +0.43(+4.32%)
Sep 25, 2002 9.774 10.00 9.716 9.982 9,802,342 +0.21(+2.14%)
Sep 24, 2002 9.865 9.909 9.747 9.773 10,235,729 -0.14(-1.42%)
Sep 23, 2002 9.965 10.07 9.813 9.914 8,932,405 -0.12(-1.22%)
Sep 20, 2002 10.06 10.10 9.959 10.04 13,495,092 +0.09(+0.89%)
Sep 19, 2002 10.06 10.19 9.932 9.948 7,150,704 -0.19(-1.84%)
Sep 18, 2002 10.15 10.28 10.00 10.13 7,687,078 -0.02(-0.18%)
Sep 17, 2002 10.49 10.49 10.09 10.15 11,250,831 -0.37(-3.55%)
Sep 16, 2002 10.38 10.54 10.33 10.53 7,200,616 +0.12(+1.11%)
Sep 13, 2002 10.24 10.44 10.21 10.41 7,685,320 +0.01(+0.10%)
Sep 12, 2002 10.56 10.59 10.36 10.40 10,565,426 -0.18(-1.69%)
Sep 11, 2002 10.88 10.88 10.54 10.58 4,358,471 -0.14(-1.31%)
Sep 10, 2002 10.56 10.74 10.56 10.72 1,195,064 +0.19(+1.85%)
Sep 09, 2002 10.61 10.62 10.47 10.53 8,491,638 -0.10(-0.94%)
Sep 06, 2002 10.56 10.70 10.47 10.63 5,518,387 +0.21(+2.06%)
Sep 05, 2002 10.35 10.45 10.23 10.41 8,777,399 -0.04(-0.40%)
Sep 04, 2002 10.38 10.48 9.986 10.45 13,464,513 +0.15(+1.49%)
Sep 03, 2002 10.70 10.71 10.26 10.30 13,944,999 -0.60(-5.52%)
Aug 30, 2002 10.71 11.02 10.71 10.90 7,158,086 +0.08(+0.74%)
Aug 29, 2002 10.85 10.92 10.71 10.82 6,537,707 -0.13(-1.21%)
Aug 28, 2002 10.99 11.02 10.83 10.95 10,855,757 -0.16(-1.41%)
Aug 27, 2002 11.28 11.38 11.09 11.11 8,881,439 -0.14(-1.23%)
Aug 26, 2002 11.10 11.30 11.02 11.25 8,831,176 +0.09(+0.82%)
Aug 23, 2002 11.10 11.23 11.02 11.16 7,629,082 -0.04(-0.37%)
Aug 22, 2002 10.97 11.24 10.92 11.20 8,268,090 +0.27(+2.43%)
Aug 21, 2002 10.75 10.98 10.65 10.93 11,057,512 +0.21(+1.99%)
Aug 20, 2002 10.80 10.89 10.53 10.72 12,884,906 -0.22(-2.04%)
Aug 16, 2002 10.94 11.00 10.88 10.94 7,908,165 -0.13(-1.19%)
Aug 15, 2002 10.99 11.17 10.95 11.07 10,427,642 +0.06(+0.58%)
Aug 14, 2002 10.80 11.03 10.67 11.01 11,454,695 +0.30(+2.79%)
Aug 13, 2002 10.67 10.89 10.58 10.71 9,997,068 +0.04(+0.33%)
Aug 12, 2002 10.63 10.75 10.49 10.68 7,390,772 +0.44(+4.31%)
Aug 07, 2002 10.16 10.30 9.979 10.23 8,444,186 +0.20(+1.96%)
Aug 06, 2002 9.830 10.21 9.795 10.04 11,514,800 +0.36(+3.69%)
Aug 05, 2002 10.07 10.22 9.616 9.682 11,313,748 -0.39(-3.87%)
Aug 02, 2002 10.10 10.23 9.939 10.07 12,971,373 +0.04(+0.35%)
Aug 01, 2002 10.49 10.54 9.951 10.04 17,605,060 -0.63(-5.93%)
Jul 31, 2002 10.31 10.67 10.21 10.67 23,191,284 +0.28(+2.74%)
Jul 30, 2002 10.38 10.49 10.18 10.38 19,819,444 -0.20(-1.86%)
Jul 29, 2002 10.24 10.59 10.17 10.58 13,225,851 +0.51(+5.04%)
Jul 26, 2002 9.951 10.08 9.793 10.07 10,949,253 +0.16(+1.59%)
Jul 25, 2002 9.908 10.04 9.723 9.915 17,360,072 -0.13(-1.28%)
Jul 24, 2002 9.524 10.09 9.337 10.04 27,306,876 +0.52(+5.44%)
Jul 23, 2002 9.922 10.04 9.498 9.525 24,467,544 -0.36(-3.68%)
Jul 22, 2002 10.48 10.65 9.815 9.889 22,533,648 -0.71(-6.68%)
Jul 19, 2002 11.11 11.16 10.38 10.60 21,506,594 -0.83(-7.22%)
Jul 17, 2002 11.46 11.62 11.34 11.42 12,399,148 -0.36(-3.02%)
Jul 12, 2002 11.81 11.86 11.62 11.78 14,070,832 +0.02(+0.18%)
Jul 11, 2002 12.07 12.16 11.74 11.76 16,106,308 -0.32(-2.62%)
Jul 10, 2002 12.43 12.44 11.98 12.07 12,566,808 -0.30(-2.39%)
Jul 09, 2002 12.50 12.51 12.28 12.37 6,984,450 -0.16(-1.28%)
Jul 08, 2002 12.46 12.53 12.34 12.53 7,619,592 +0.03(+0.20%)
Jul 05, 2002 12.46 12.50 12.30 12.50 6,282,174 +0.17(+1.38%)
Jul 04, 2002 12.48 12.56 12.26 12.33 9,268,430 +0.00(+0.00%)
Jul 03, 2002 12.48 12.56 12.26 12.33 9,264,915 -0.16(-1.25%)
Jul 02, 2002 12.60 12.65 12.40 12.49 9,267,727 -0.11(-0.90%)
Jul 01, 2002 12.59 12.63 12.48 12.60 10,056,821 +0.01(+0.11%)
Jun 28, 2002 12.52 12.62 12.46 12.59 10,772,454 +0.12(+0.99%)
Jun 27, 2002 12.27 12.49 12.24 12.47 8,132,415 +0.20(+1.60%)
Jun 26, 2002 12.16 12.34 12.09 12.27 12,136,585 +0.04(+0.29%)
Jun 25, 2002 12.58 12.59 12.21 12.23 10,037,840 -0.23(-1.88%)
Jun 21, 2002 12.27 12.51 12.27 12.47 12,284,562 +0.05(+0.37%)
Jun 20, 2002 12.48 12.60 12.42 12.42 10,094,430 +0.10(+0.84%)
Jun 19, 2002 12.55 12.61 12.32 12.32 10,562,614 -0.26(-2.07%)
Jun 18, 2002 12.54 12.62 12.50 12.58 7,235,062 -0.04(-0.30%)
Jun 17, 2002 12.45 12.62 12.34 12.62 8,451,216 +0.27(+2.22%)
Jun 14, 2002 12.34 12.38 12.17 12.34 8,760,176 +0.00(+0.02%)
Jun 12, 2002 12.34 12.43 12.24 12.34 9,098,660 +0.05(+0.41%)
Jun 11, 2002 12.36 12.38 12.23 12.29 6,658,970 +0.01(+0.06%)
Jun 10, 2002 12.39 12.41 12.21 12.28 7,781,628 -0.13(-1.03%)
Jun 07, 2002 12.23 12.43 12.21 12.41 8,522,217 +0.18(+1.50%)
Jun 06, 2002 12.50 12.55 12.17 12.23 8,409,740 -0.17(-1.36%)
Jun 05, 2002 12.35 12.40 12.19 12.40 9,256,479 -0.01(-0.12%)
May 31, 2002 12.39 12.69 12.39 12.41 8,144,717 -0.12(-0.94%)
May 28, 2002 12.68 12.69 12.50 12.53 6,106,429 -0.15(-1.14%)
May 27, 2002 12.75 12.78 12.55 12.67 5,654,413 +0.00(+0.00%)
May 24, 2002 12.75 12.78 12.55 12.67 5,648,086 -0.07(-0.56%)
May 23, 2002 12.66 12.78 12.53 12.75 6,548,603 +0.08(+0.65%)
May 22, 2002 12.50 12.68 12.43 12.66 7,730,311 +0.17(+1.35%)
May 21, 2002 12.62 12.80 12.49 12.49 9,664,207 -0.13(-1.04%)
May 20, 2002 12.60 12.70 12.53 12.62 7,959,833 -0.06(-0.45%)
May 17, 2002 12.59 12.72 12.56 12.68 6,854,047 +0.02(+0.17%)
May 16, 2002 12.55 12.73 12.55 12.66 7,575,304 +0.14(+1.08%)
May 15, 2002 12.55 12.67 12.53 12.53 9,123,264 -0.26(-2.06%)
May 14, 2002 12.86 12.87 12.76 12.79 9,884,239 -0.03(-0.22%)
May 13, 2002 12.41 12.87 12.39 12.82 8,788,646 +0.31(+2.45%)
May 10, 2002 12.64 12.65 12.49 12.51 8,409,389 -0.05(-0.36%)
May 09, 2002 12.55 12.63 12.48 12.56 9,388,990 -0.11(-0.88%)
May 08, 2002 12.55 12.67 12.35 12.67 12,438,163 +0.20(+1.57%)
May 07, 2002 12.42 12.58 12.36 12.47 6,758,091 +0.10(+0.77%)
May 06, 2002 12.65 12.65 12.37 12.38 8,369,319 -0.36(-2.80%)
May 03, 2002 12.69 12.82 12.67 12.73 11,122,889 +0.09(+0.72%)
May 02, 2002 12.52 12.64 12.39 12.64 8,783,725 +0.13(+1.00%)
May 01, 2002 12.34 12.55 12.30 12.52 9,295,494 +0.18(+1.48%)
Apr 30, 2002 12.39 12.47 12.33 12.33 6,958,088 +0.12(+0.99%)
Apr 29, 2002 12.09 12.35 12.05 12.21 9,901,111 +0.18(+1.49%)
Apr 26, 2002 12.22 12.28 11.95 12.03 12,994,219 -0.18(-1.51%)
Apr 25, 2002 12.19 12.34 12.13 12.22 9,245,934 +0.13(+1.06%)
Apr 24, 2002 12.18 12.26 12.09 12.09 7,623,106 -0.28(-2.28%)
Apr 23, 2002 12.16 12.37 12.11 12.37 9,289,870 +0.05(+0.38%)
Apr 22, 2002 12.47 12.54 12.25 12.33 6,862,483 -0.19(-1.53%)
Apr 19, 2002 12.34 12.52 12.30 12.52 7,882,506 +0.07(+0.57%)
Apr 18, 2002 12.49 12.52 12.27 12.45 6,746,843 +0.08(+0.62%)
Apr 17, 2002 12.40 12.50 12.25 12.37 6,615,737 +0.05(+0.42%)
Apr 16, 2002 12.23 12.40 12.19 12.32 6,929,266 +0.18(+1.52%)
Apr 15, 2002 12.15 12.26 12.13 12.13 8,672,303 +0.17(+1.43%)
Apr 12, 2002 12.17 12.19 11.89 11.96 14,068,723 -0.33(-2.72%)
Apr 11, 2002 12.46 12.53 12.30 12.30 6,813,626 -0.16(-1.31%)
Apr 10, 2002 12.37 12.53 12.36 12.46 6,867,755 +0.04(+0.36%)
Apr 09, 2002 12.55 12.58 12.34 12.42 6,945,083 -0.16(-1.26%)
Apr 08, 2002 12.50 12.65 12.43 12.58 9,398,481 +0.18(+1.45%)
Apr 05, 2002 12.50 12.52 12.34 12.40 7,566,868 -0.09(-0.74%)
Apr 04, 2002 12.79 12.80 12.42 12.49 8,520,460 -0.31(-2.46%)
Apr 03, 2002 12.86 12.86 12.73 12.80 10,177,382 -0.12(-0.95%)
Apr 02, 2002 12.76 12.95 12.76 12.93 7,832,594 +0.17(+1.29%)
Apr 01, 2002 12.80 12.90 12.76 12.76 6,746,491 -0.08(-0.63%)
Mar 29, 2002 12.84 12.97 12.80 12.84 7,267,750 +0.00(+0.00%)
Mar 28, 2002 12.84 12.97 12.80 12.84 7,267,399 -0.03(-0.25%)
Mar 27, 2002 12.75 12.94 12.74 12.87 8,404,468 +0.21(+1.69%)
Mar 26, 2002 12.65 12.74 12.61 12.66 7,195,695 +0.09(+0.68%)
Mar 25, 2002 12.68 12.73 12.58 12.58 5,845,272 -0.10(-0.80%)
Mar 22, 2002 12.80 12.94 12.66 12.68 6,983,747 -0.18(-1.40%)
Mar 21, 2002 12.78 12.92 12.73 12.86 7,430,139 +0.08(+0.65%)
Mar 20, 2002 12.78 12.91 12.76 12.77 7,328,910 -0.13(-0.99%)
Mar 19, 2002 12.91 13.03 12.90 12.90 7,982,680 +0.05(+0.38%)
Mar 18, 2002 12.83 12.90 12.76 12.85 7,691,647 +0.08(+0.62%)
Mar 15, 2002 12.75 12.86 12.74 12.77 11,649,420 +0.04(+0.34%)
Mar 14, 2002 12.72 12.77 12.69 12.73 7,989,007 +0.01(+0.09%)
Mar 13, 2002 12.78 12.80 12.68 12.72 11,019,902 -0.03(-0.22%)
Mar 12, 2002 12.67 12.77 12.65 12.75 10,456,464 +0.07(+0.58%)
Mar 11, 2002 12.62 12.76 12.58 12.67 9,225,899 +0.21(+1.65%)
Mar 08, 2002 12.66 12.66 12.45 12.47 13,256,431 -0.14(-1.11%)
Mar 07, 2002 12.55 12.64 12.41 12.61 11,011,467 +0.10(+0.83%)
Mar 06, 2002 12.19 12.52 12.19 12.50 9,595,666 +0.23(+1.91%)
Mar 05, 2002 12.26 12.35 12.16 12.27 6,703,961 +0.01(+0.08%)
Mar 04, 2002 12.17 12.27 12.08 12.26 8,044,542 +0.10(+0.80%)
Mar 01, 2002 12.01 12.16 11.98 12.16 9,978,087 +0.15(+1.26%)
Feb 28, 2002 12.09 12.15 11.99 12.01 9,196,023 -0.08(-0.66%)
Feb 27, 2002 11.94 12.11 11.93 12.09 9,665,964 +0.12(+0.97%)
Feb 26, 2002 12.01 12.06 11.91 11.97 7,169,333 +0.04(+0.33%)
Feb 25, 2002 11.88 12.05 11.81 11.93 10,263,848 +0.03(+0.24%)
Feb 22, 2002 11.69 11.91 11.69 11.91 11,306,015 +0.23(+1.94%)
Feb 21, 2002 11.68 11.86 11.66 11.68 8,905,692 +0.05(+0.44%)
Feb 20, 2002 11.59 11.63 11.49 11.63 8,232,941 +0.01(+0.12%)
Feb 19, 2002 11.65 11.71 11.54 11.61 6,938,405 -0.10(-0.85%)
Feb 18, 2002 11.78 11.83 11.69 11.71 9,045,234 +0.00(+0.00%)
Feb 15, 2002 11.78 11.83 11.69 11.71 9,034,689 -0.02(-0.18%)
Feb 14, 2002 11.74 11.84 11.68 11.74 10,778,077 +0.01(+0.06%)
Feb 13, 2002 11.70 11.76 11.60 11.73 8,614,659 +0.01(+0.07%)
Feb 12, 2002 11.78 11.84 11.71 11.72 9,096,551 -0.08(-0.68%)
Feb 11, 2002 11.53 11.84 11.49 11.80 8,572,480 +0.16(+1.34%)
Feb 08, 2002 11.65 11.69 11.57 11.64 8,508,509 +0.01(+0.12%)
Feb 07, 2002 11.75 11.80 11.63 11.63 11,323,941 -0.21(-1.74%)
Feb 06, 2002 11.73 11.89 11.71 11.84 9,408,674 +0.12(+1.02%)
Feb 05, 2002 11.81 11.92 11.68 11.72 10,966,124 -0.22(-1.86%)
Feb 04, 2002 12.07 12.13 11.92 11.94 7,291,300 -0.21(-1.70%)
Feb 01, 2002 11.86 12.18 11.86 12.14 11,000,219 +0.22(+1.87%)
Jan 31, 2002 11.81 11.95 11.80 11.92 11,986,850 +0.10(+0.84%)
Jan 30, 2002 11.74 11.85 11.54 11.82 24,551,550 -0.29(-2.43%)
Jan 29, 2002 12.48 12.48 12.04 12.12 21,536,120 -0.53(-4.16%)
Jan 28, 2002 12.69 12.69 12.59 12.64 8,317,298 +0.04(+0.35%)
Jan 25, 2002 12.59 12.66 12.55 12.60 6,339,818 +0.07(+0.52%)
Jan 24, 2002 12.49 12.60 12.49 12.53 6,777,071 +0.05(+0.40%)
Jan 23, 2002 12.39 12.60 12.39 12.48 8,885,657 +0.15(+1.18%)
Jan 22, 2002 12.43 12.47 12.25 12.34 6,341,927 -0.01(-0.08%)
Jan 21, 2002 12.40 12.48 12.35 12.35 7,352,459 +0.00(+0.00%)
Jan 18, 2002 12.40 12.48 12.35 12.35 7,351,756 -0.09(-0.69%)
Jan 17, 2002 12.51 12.54 12.38 12.43 5,948,610 +0.02(+0.17%)
Jan 16, 2002 12.56 12.59 12.41 12.41 7,062,832 -0.28(-2.19%)
Jan 15, 2002 12.55 12.69 12.52 12.69 9,751,728 +0.26(+2.07%)
Jan 14, 2002 12.44 12.48 12.33 12.43 9,284,598 -0.00(-0.02%)
Jan 11, 2002 12.65 12.65 12.41 12.43 8,883,900 -0.22(-1.73%)
Jan 10, 2002 12.59 12.71 12.55 12.65 7,897,971 -0.02(-0.18%)
Jan 09, 2002 12.70 12.87 12.59 12.68 10,479,663 -0.07(-0.56%)
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.