Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.32 10.42 10.18 10.26 8,180,735 +0.04(+0.43%)
Jul 30, 2003 10.26 10.29 10.18 10.22 6,947,300 +0.00(+0.00%)
Jul 29, 2003 10.28 10.31 10.17 10.22 7,644,489 -0.11(-1.07%)
Jul 28, 2003 10.33 10.38 10.26 10.33 8,706,439 -0.02(-0.21%)
Jul 25, 2003 10.20 10.36 10.17 10.35 8,155,083 +0.13(+1.30%)
Jul 24, 2003 10.28 10.36 10.19 10.22 8,411,961 -0.03(-0.31%)
Jul 23, 2003 10.33 10.37 10.18 10.25 6,848,906 -0.08(-0.73%)
Jul 22, 2003 10.34 10.38 10.22 10.32 9,793,690 +0.06(+0.62%)
Jul 21, 2003 10.34 10.36 10.20 10.26 9,589,874 -0.09(-0.88%)
Jul 18, 2003 10.23 10.37 10.18 10.35 11,807,598 +0.18(+1.73%)
Jul 17, 2003 10.17 10.23 10.09 10.17 10,881,292 +0.01(+0.06%)
Jul 16, 2003 10.16 10.21 10.12 10.17 9,280,637 +0.01(+0.14%)
Jul 15, 2003 10.27 10.28 10.12 10.15 10,194,644 -0.12(-1.15%)
Jul 14, 2003 10.42 10.45 10.25 10.27 7,117,029 -0.12(-1.11%)
Jul 11, 2003 10.29 10.39 10.25 10.39 6,308,443 +0.13(+1.29%)
Jul 10, 2003 10.36 10.36 10.18 10.25 9,700,216 -0.10(-1.00%)
Jul 09, 2003 10.45 10.45 10.33 10.36 7,394,991 -0.10(-0.91%)
Jul 08, 2003 10.39 10.47 10.34 10.45 8,061,960 +0.02(+0.23%)
Jul 07, 2003 10.28 10.45 10.27 10.43 10,398,108 +0.19(+1.90%)
Jul 03, 2003 10.32 10.32 10.19 10.23 6,030,832 -0.10(-0.99%)
Jul 02, 2003 10.31 10.34 10.20 10.34 10,443,440 +0.03(+0.28%)
Jul 01, 2003 10.27 10.34 10.11 10.31 11,476,222 +0.04(+0.35%)
Jun 30, 2003 10.29 10.37 10.22 10.27 8,353,978 -0.03(-0.25%)
Jun 27, 2003 10.36 10.43 10.27 10.30 9,040,275 -0.11(-1.09%)
Jun 26, 2003 10.39 10.46 10.37 10.41 7,508,495 -0.03(-0.30%)
Jun 25, 2003 10.46 10.60 10.43 10.44 8,515,274 -0.06(-0.56%)
Jun 24, 2003 10.48 10.53 10.43 10.50 10,342,586 +0.03(+0.26%)
Jun 23, 2003 10.47 10.51 10.36 10.48 9,963,419 -0.03(-0.24%)
Jun 20, 2003 10.55 10.63 10.49 10.50 10,731,241 +0.01(+0.10%)
Jun 19, 2003 10.56 10.57 10.36 10.49 8,205,334 -0.07(-0.62%)
Jun 18, 2003 10.57 10.62 10.48 10.56 9,435,255 -0.02(-0.16%)
Jun 17, 2003 10.66 10.66 10.47 10.57 11,699,717 -0.09(-0.84%)
Jun 16, 2003 10.61 10.68 10.55 10.66 13,695,001 -0.02(-0.15%)
Jun 13, 2003 10.76 10.77 10.57 10.68 8,559,551 -0.08(-0.75%)
Jun 12, 2003 10.77 10.85 10.64 10.76 8,862,815 +0.00(+0.01%)
Jun 11, 2003 10.63 10.78 10.60 10.76 9,582,143 +0.20(+1.86%)
Jun 10, 2003 10.55 10.59 10.51 10.56 9,198,408 +0.09(+0.84%)
Jun 09, 2003 10.51 10.54 10.43 10.47 8,858,247 -0.09(-0.88%)
Jun 06, 2003 10.57 10.65 10.46 10.57 14,249,520 -0.00(-0.01%)
Jun 05, 2003 10.50 10.58 10.43 10.57 9,702,676 +0.07(+0.66%)
Jun 04, 2003 10.38 10.52 10.33 10.50 11,586,564 +0.12(+1.15%)
Jun 03, 2003 10.26 10.39 10.24 10.38 11,128,330 +0.12(+1.19%)
Jun 02, 2003 10.17 10.36 10.11 10.26 14,828,989 +0.16(+1.61%)
May 30, 2003 10.01 10.16 10.01 10.09 13,215,683 +0.11(+1.10%)
May 29, 2003 10.08 10.10 9.947 9.984 10,747,055 -0.06(-0.62%)
May 28, 2003 9.852 10.14 9.852 10.05 16,360,768 -0.01(-0.06%)
May 27, 2003 9.747 10.16 9.721 10.05 22,937,686 +0.32(+3.24%)
May 23, 2003 9.597 9.815 9.564 9.737 14,113,174 +0.14(+1.45%)
May 22, 2003 9.597 9.661 9.550 9.597 12,173,764 -0.04(-0.37%)
May 21, 2003 9.486 9.641 9.406 9.633 16,878,038 +0.15(+1.54%)
May 20, 2003 9.476 9.522 9.419 9.486 8,994,592 +0.05(+0.54%)
May 19, 2003 9.512 9.547 9.435 9.435 7,666,628 -0.14(-1.47%)
May 16, 2003 9.553 9.636 9.529 9.576 9,568,087 +0.02(+0.25%)
May 15, 2003 9.550 9.623 9.505 9.552 11,197,909 -0.10(-1.02%)
May 14, 2003 9.839 9.839 9.599 9.650 19,451,386 -0.12(-1.21%)
May 13, 2003 9.711 9.858 9.677 9.768 10,597,004 +0.06(+0.59%)
May 12, 2003 9.618 9.759 9.569 9.711 10,384,403 +0.10(+1.04%)
May 09, 2003 9.582 9.630 9.505 9.611 10,100,467 +0.03(+0.31%)
May 08, 2003 9.485 9.623 9.442 9.582 9,285,908 +0.10(+1.04%)
May 07, 2003 9.557 9.557 9.441 9.483 11,829,386 -0.08(-0.79%)
May 06, 2003 9.562 9.675 9.520 9.559 16,158,710 +0.00(+0.00%)
May 05, 2003 9.391 9.590 9.357 9.559 20,951,186 +0.26(+2.80%)
May 02, 2003 9.092 9.334 9.079 9.298 20,197,070 +0.33(+3.73%)
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.