Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 11.50 11.77 11.50 11.52 8,777,703 -0.11(-0.94%)
May 28, 2002 11.77 11.77 11.60 11.63 6,581,004 -0.13(-1.14%)
May 27, 2002 11.83 11.86 11.65 11.76 6,093,859 +0.00(+0.00%)
May 24, 2002 11.83 11.86 11.65 11.76 6,087,040 -0.07(-0.56%)
May 23, 2002 11.75 11.86 11.63 11.83 7,057,543 +0.08(+0.65%)
May 22, 2002 11.60 11.77 11.53 11.75 8,331,090 +0.16(+1.36%)
May 21, 2002 11.71 11.88 11.59 11.59 10,415,283 -0.12(-1.04%)
May 20, 2002 11.69 11.78 11.62 11.71 8,578,451 -0.05(-0.45%)
May 17, 2002 11.68 11.80 11.65 11.77 7,386,725 +0.02(+0.17%)
May 16, 2002 11.64 11.81 11.64 11.75 8,164,036 +0.13(+1.08%)
May 15, 2002 11.65 11.75 11.62 11.62 9,832,300 -0.24(-2.06%)
May 14, 2002 11.93 11.95 11.84 11.87 10,652,416 -0.03(-0.22%)
May 13, 2002 11.52 11.94 11.49 11.89 9,471,676 +0.28(+2.44%)
May 10, 2002 11.73 11.73 11.59 11.61 9,062,944 -0.04(-0.36%)
May 09, 2002 11.65 11.72 11.58 11.65 10,118,678 -0.10(-0.88%)
May 08, 2002 11.64 11.75 11.46 11.75 13,404,823 +0.18(+1.57%)
May 07, 2002 11.52 11.67 11.47 11.57 7,283,311 +0.09(+0.77%)
May 06, 2002 11.73 11.73 11.48 11.48 9,019,760 -0.33(-2.80%)
May 03, 2002 11.77 11.89 11.75 11.81 11,987,330 +0.08(+0.72%)
May 02, 2002 11.62 11.73 11.50 11.73 9,466,373 +0.12(+1.00%)
May 01, 2002 11.45 11.64 11.41 11.61 10,017,915 +0.17(+1.48%)
Apr 30, 2002 11.50 11.57 11.44 11.45 7,498,852 +0.11(+0.99%)
Apr 29, 2002 11.22 11.46 11.18 11.33 10,670,599 +0.17(+1.49%)
Apr 26, 2002 11.34 11.40 11.09 11.17 14,004,095 -0.17(-1.51%)
Apr 25, 2002 11.31 11.45 11.26 11.34 9,964,503 +0.12(+1.06%)
Apr 24, 2002 11.31 11.38 11.22 11.22 8,215,554 -0.26(-2.28%)
Apr 23, 2002 11.29 11.48 11.24 11.48 10,011,854 +0.04(+0.38%)
Apr 22, 2002 11.57 11.63 11.37 11.44 7,395,817 -0.18(-1.53%)
Apr 19, 2002 11.45 11.62 11.42 11.62 8,495,113 +0.07(+0.57%)
Apr 18, 2002 11.59 11.61 11.38 11.55 7,271,189 +0.07(+0.62%)
Apr 17, 2002 11.51 11.60 11.37 11.48 7,129,895 +0.05(+0.42%)
Apr 16, 2002 11.34 11.50 11.31 11.43 7,467,790 +0.17(+1.52%)
Apr 15, 2002 11.27 11.38 11.25 11.26 9,346,291 +0.16(+1.43%)
Apr 12, 2002 11.29 11.31 11.03 11.10 15,162,107 -0.31(-2.72%)
Apr 11, 2002 11.56 11.62 11.41 11.41 7,343,163 -0.15(-1.31%)
Apr 10, 2002 11.48 11.62 11.47 11.56 7,401,499 +0.04(+0.35%)
Apr 09, 2002 11.64 11.67 11.45 11.52 7,484,836 -0.15(-1.26%)
Apr 08, 2002 11.59 11.74 11.54 11.67 10,128,905 +0.17(+1.45%)
Apr 05, 2002 11.60 11.61 11.45 11.50 8,154,945 -0.09(-0.74%)
Apr 04, 2002 11.87 11.88 11.52 11.59 9,182,647 -0.29(-2.46%)
Apr 03, 2002 11.93 11.93 11.81 11.88 10,968,340 -0.11(-0.95%)
Apr 02, 2002 11.84 12.02 11.84 11.99 8,441,323 +0.15(+1.29%)
Apr 01, 2002 11.88 11.97 11.84 11.84 7,270,811 -0.08(-0.63%)
Mar 29, 2002 11.91 12.04 11.88 11.92 7,832,581 +0.00(+0.00%)
Mar 28, 2002 11.91 12.04 11.88 11.92 7,832,202 -0.03(-0.25%)
Mar 27, 2002 11.83 12.00 11.82 11.95 9,057,641 +0.20(+1.69%)
Mar 26, 2002 11.73 11.82 11.70 11.75 7,754,925 +0.08(+0.68%)
Mar 25, 2002 11.76 11.81 11.67 11.67 6,299,551 -0.09(-0.80%)
Mar 22, 2002 11.88 12.01 11.75 11.76 7,526,505 -0.17(-1.41%)
Mar 21, 2002 11.86 11.99 11.81 11.93 8,007,589 +0.08(+0.65%)
Mar 20, 2002 11.86 11.98 11.84 11.85 7,898,493 -0.12(-0.99%)
Mar 19, 2002 11.98 12.09 11.97 11.97 8,603,073 +0.04(+0.38%)
Mar 18, 2002 11.90 11.97 11.84 11.93 8,289,421 +0.07(+0.62%)
Mar 15, 2002 11.83 11.93 11.82 11.85 12,554,782 +0.04(+0.34%)
Mar 14, 2002 11.80 11.85 11.78 11.81 8,609,892 +0.01(+0.09%)
Mar 13, 2002 11.86 11.88 11.77 11.80 11,876,340 -0.03(-0.22%)
Mar 12, 2002 11.76 11.85 11.73 11.83 11,269,113 +0.07(+0.58%)
Mar 11, 2002 11.71 11.84 11.67 11.76 9,942,911 +0.19(+1.65%)
Mar 08, 2002 11.74 11.74 11.55 11.57 14,286,685 -0.13(-1.11%)
Mar 07, 2002 11.65 11.73 11.52 11.70 11,867,248 +0.10(+0.83%)
Mar 06, 2002 11.31 11.62 11.31 11.60 10,341,416 +0.22(+1.91%)
Mar 05, 2002 11.38 11.46 11.29 11.38 7,224,975 +0.01(+0.08%)
Mar 04, 2002 11.29 11.38 11.21 11.38 8,669,743 +0.09(+0.80%)
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.