Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.87 19.95 19.70 19.87 3,956,229 -0.05(-0.25%)
Dec 30, 2002 19.82 19.98 19.82 19.92 3,233,934 +0.22(+1.14%)
Dec 27, 2002 20.00 20.06 19.65 19.70 3,380,802 -0.30(-1.51%)
Dec 26, 2002 19.97 20.17 19.89 20.00 2,870,278 +0.08(+0.39%)
Dec 24, 2002 19.98 20.06 19.92 19.92 1,709,721 -0.04(-0.18%)
Dec 23, 2002 20.01 20.18 19.94 19.96 4,242,939 +0.04(+0.18%)
Dec 20, 2002 19.80 20.06 19.80 19.92 7,108,032 +0.12(+0.60%)
Dec 19, 2002 20.00 20.21 19.70 19.80 6,919,011 -0.35(-1.75%)
Dec 18, 2002 20.24 20.24 19.97 20.16 4,127,854 -0.14(-0.69%)
Dec 17, 2002 20.49 20.56 20.22 20.30 4,532,660 -0.16(-0.80%)
Dec 16, 2002 20.34 20.66 20.26 20.46 6,132,482 +0.25(+1.21%)
Dec 13, 2002 20.31 20.47 20.19 20.22 4,739,915 -0.07(-0.35%)
Dec 12, 2002 20.22 20.36 20.13 20.29 3,496,724 +0.01(+0.03%)
Dec 11, 2002 20.18 20.38 20.09 20.28 4,450,026 -0.18(-0.88%)
Dec 10, 2002 20.17 20.47 20.00 20.46 4,722,183 +0.34(+1.68%)
Dec 09, 2002 20.44 20.62 20.00 20.12 4,921,743 -0.31(-1.51%)
Dec 06, 2002 20.31 20.43 20.06 20.43 3,818,562 +0.12(+0.59%)
Dec 05, 2002 20.48 20.62 20.18 20.31 4,878,419 +0.04(+0.22%)
Dec 04, 2002 20.07 20.32 19.89 20.27 4,989,657 +0.19(+0.97%)
Dec 03, 2002 20.04 20.28 19.97 20.07 4,428,281 +0.15(+0.74%)
Dec 02, 2002 20.09 20.16 19.84 19.93 6,536,285 -0.11(-0.55%)
Nov 29, 2002 19.95 20.05 19.94 20.04 2,364,437 +0.04(+0.22%)
Nov 27, 2002 19.81 20.19 19.81 19.99 4,577,657 +0.18(+0.91%)
Nov 26, 2002 20.10 20.20 19.79 19.81 6,542,809 -0.44(-2.17%)
Nov 25, 2002 19.94 20.38 19.79 20.25 6,057,375 +0.39(+1.99%)
Nov 22, 2002 20.10 20.18 19.83 19.86 6,206,083 -0.35(-1.73%)
Nov 21, 2002 20.42 20.44 19.99 20.21 6,375,199 -0.13(-0.66%)
Nov 20, 2002 20.18 20.39 19.88 20.34 6,193,705 +0.16(+0.77%)
Nov 19, 2002 20.25 20.48 20.10 20.19 4,460,565 -0.08(-0.40%)
Nov 18, 2002 20.22 20.32 20.06 20.27 4,990,995 +0.07(+0.37%)
Nov 15, 2002 19.97 20.24 19.95 20.19 5,636,009 +0.10(+0.52%)
Nov 14, 2002 19.97 20.18 19.85 20.09 5,995,316 +0.21(+1.05%)
Nov 13, 2002 19.89 20.11 19.55 19.88 6,202,905 -0.21(-1.04%)
Nov 12, 2002 20.33 20.33 19.97 20.09 4,238,423 +0.01(+0.03%)
Nov 11, 2002 20.10 20.32 20.02 20.08 3,770,721 -0.10(-0.47%)
Nov 08, 2002 20.31 20.43 20.06 20.18 5,420,893 +0.00(+0.00%)
Nov 07, 2002 20.58 20.75 20.06 20.18 6,123,282 -0.50(-2.40%)
Nov 06, 2002 20.64 20.76 20.33 20.67 6,238,033 -0.04(-0.20%)
Nov 05, 2002 20.31 20.74 20.17 20.71 6,022,248 +0.41(+2.00%)
Nov 04, 2002 20.77 20.82 20.23 20.31 6,622,933 -0.27(-1.32%)
Nov 01, 2002 20.25 20.71 20.24 20.58 10,195,099 +0.36(+1.80%)
Oct 31, 2002 21.09 21.09 19.82 20.22 18,122,446 -1.13(-5.28%)
Oct 30, 2002 21.21 21.58 21.13 21.34 5,238,061 +0.37(+1.78%)
Oct 29, 2002 21.75 21.75 20.85 20.97 6,591,653 -1.03(-4.66%)
Oct 28, 2002 21.91 22.17 21.78 21.99 4,668,823 +0.10(+0.48%)
Oct 25, 2002 21.75 22.02 21.71 21.89 4,290,948 -0.04(-0.16%)
Oct 24, 2002 21.97 22.17 21.72 21.92 4,910,703 +0.10(+0.48%)
Oct 23, 2002 21.34 21.82 21.10 21.82 5,636,176 +0.37(+1.74%)
Oct 22, 2002 21.88 21.94 21.17 21.45 5,743,734 -0.80(-3.60%)
Oct 21, 2002 22.30 22.55 22.07 22.25 3,479,160 -0.14(-0.63%)
Oct 18, 2002 22.19 22.42 21.88 22.39 2,107,669 +0.18(+0.81%)
Oct 17, 2002 22.33 22.48 22.12 22.21 4,200,117 +0.21(+0.95%)
Oct 16, 2002 22.22 22.47 21.82 22.00 3,660,821 -0.22(-0.98%)
Oct 15, 2002 21.97 22.22 21.82 22.22 5,851,961 +0.50(+2.31%)
Oct 14, 2002 21.52 21.76 21.31 21.72 3,347,849 +0.20(+0.93%)
Oct 11, 2002 21.46 21.72 21.28 21.52 3,796,314 +0.20(+0.95%)
Oct 10, 2002 20.37 21.37 20.37 21.31 5,123,142 +0.85(+4.16%)
Oct 09, 2002 20.60 20.86 20.36 20.46 5,016,421 -0.34(-1.65%)
Oct 08, 2002 21.15 21.27 20.62 20.80 6,260,615 -0.27(-1.28%)
Oct 07, 2002 21.46 21.73 21.07 21.07 5,587,332 -0.12(-0.56%)
Oct 04, 2002 21.87 21.87 21.04 21.19 5,328,557 -0.43(-1.99%)
Oct 03, 2002 21.51 21.93 21.36 21.62 5,891,606 +0.22(+1.03%)
Oct 02, 2002 21.45 22.07 21.18 21.40 2,609,495 -0.15(-0.71%)
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.