Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 21.87 21.94 21.73 21.78 3,105,467 -0.09(-0.41%)
Aug 28, 2003 21.63 21.88 21.49 21.87 4,480,136 +0.26(+1.22%)
Aug 27, 2003 21.57 21.73 21.57 21.61 2,713,206 +0.03(+0.12%)
Aug 26, 2003 21.58 21.69 21.37 21.58 3,800,998 -0.04(-0.21%)
Aug 25, 2003 21.52 21.68 21.46 21.63 2,784,633 +0.16(+0.75%)
Aug 22, 2003 21.82 21.82 21.38 21.46 3,135,409 -0.29(-1.33%)
Aug 21, 2003 21.72 21.87 21.61 21.75 3,406,563 +0.05(+0.25%)
Aug 20, 2003 21.55 21.76 21.49 21.70 3,403,384 +0.15(+0.69%)
Aug 19, 2003 21.69 21.75 21.42 21.55 4,393,320 -0.14(-0.66%)
Aug 18, 2003 21.84 21.85 21.67 21.69 4,034,514 -0.07(-0.33%)
Aug 15, 2003 21.84 21.88 21.71 21.77 3,220,720 -0.42(-1.91%)
Aug 14, 2003 22.04 22.19 21.89 22.19 4,996,013 +0.30(+1.37%)
Aug 13, 2003 22.19 22.21 21.83 21.89 3,588,893 -0.20(-0.91%)
Aug 12, 2003 21.92 22.11 21.81 22.09 4,437,815 +0.21(+0.97%)
Aug 11, 2003 21.83 22.05 21.79 21.88 3,520,477 +0.12(+0.55%)
Aug 08, 2003 21.75 21.80 21.51 21.76 3,718,866 +0.16(+0.75%)
Aug 07, 2003 21.20 21.66 21.15 21.60 3,972,121 +0.41(+1.95%)
Aug 06, 2003 21.15 21.37 21.07 21.19 5,060,581 +0.02(+0.11%)
Aug 05, 2003 21.15 21.34 21.03 21.16 4,535,002 +0.04(+0.18%)
Aug 04, 2003 21.23 21.31 20.94 21.12 5,669,129 -0.11(-0.53%)
Aug 01, 2003 21.61 21.66 21.23 21.24 4,754,133 -0.32(-1.47%)
Jul 31, 2003 21.67 21.89 21.39 21.55 3,894,170 +0.09(+0.43%)
Jul 30, 2003 21.55 21.61 21.38 21.46 3,307,034 +0.00(+0.00%)
Jul 29, 2003 21.60 21.65 21.37 21.46 3,638,908 -0.23(-1.07%)
Jul 28, 2003 21.70 21.81 21.55 21.69 4,144,414 -0.04(-0.21%)
Jul 25, 2003 21.43 21.76 21.37 21.74 3,881,959 +0.28(+1.30%)
Jul 24, 2003 21.60 21.76 21.40 21.46 4,004,237 -0.07(-0.31%)
Jul 23, 2003 21.70 21.78 21.39 21.53 3,260,197 -0.16(-0.73%)
Jul 22, 2003 21.72 21.81 21.47 21.69 4,661,964 +0.13(+0.62%)
Jul 21, 2003 21.73 21.76 21.43 21.55 4,564,945 -0.19(-0.88%)
Jul 18, 2003 21.49 21.79 21.39 21.74 5,620,619 +0.37(+1.73%)
Jul 17, 2003 21.36 21.49 21.19 21.37 5,179,682 +0.01(+0.06%)
Jul 16, 2003 21.34 21.45 21.26 21.36 4,417,742 +0.03(+0.14%)
Jul 15, 2003 21.58 21.59 21.27 21.33 4,852,825 -0.25(-1.15%)
Jul 14, 2003 21.88 21.95 21.54 21.58 3,387,828 -0.24(-1.11%)
Jul 11, 2003 21.62 21.83 21.53 21.82 3,002,927 +0.28(+1.29%)
Jul 10, 2003 21.76 21.76 21.38 21.54 4,617,469 -0.22(-1.00%)
Jul 09, 2003 21.95 21.96 21.70 21.76 3,520,142 -0.20(-0.91%)
Jul 08, 2003 21.84 21.99 21.73 21.96 3,837,631 +0.05(+0.23%)
Jul 07, 2003 21.60 21.95 21.57 21.91 4,949,678 +0.41(+1.90%)
Jul 03, 2003 21.67 21.67 21.40 21.50 2,870,780 -0.22(-0.99%)
Jul 02, 2003 21.66 21.72 21.42 21.72 4,971,256 +0.06(+0.28%)
Jul 01, 2003 21.58 21.72 21.24 21.66 5,462,879 +0.07(+0.35%)
Jun 30, 2003 21.63 21.78 21.46 21.58 3,976,637 -0.05(-0.25%)
Jun 27, 2003 21.76 21.91 21.58 21.64 4,303,326 -0.24(-1.09%)
Jun 26, 2003 21.82 21.97 21.78 21.87 3,574,172 -0.07(-0.30%)
Jun 25, 2003 21.97 22.27 21.91 21.94 4,053,416 -0.12(-0.56%)
Jun 24, 2003 22.01 22.12 21.92 22.06 4,923,248 +0.06(+0.26%)
Jun 23, 2003 21.98 22.07 21.75 22.01 4,742,758 -0.05(-0.24%)
Jun 20, 2003 22.16 22.33 22.04 22.06 5,108,255 +0.02(+0.09%)
Jun 19, 2003 22.18 22.20 21.75 22.04 3,905,879 -0.14(-0.62%)
Jun 18, 2003 22.21 22.31 22.02 22.18 4,491,343 -0.04(-0.16%)
Jun 17, 2003 22.40 22.40 21.98 22.21 5,569,266 -0.19(-0.84%)
Jun 16, 2003 22.28 22.44 22.17 22.40 6,519,055 -0.03(-0.15%)
Jun 13, 2003 22.60 22.62 22.21 22.43 4,074,493 -0.17(-0.75%)
Jun 12, 2003 22.63 22.79 22.36 22.60 4,218,852 +0.00(+0.01%)
Jun 11, 2003 22.34 22.64 22.27 22.60 4,561,265 +0.41(+1.86%)
Jun 10, 2003 22.16 22.25 22.07 22.19 4,378,600 +0.19(+0.84%)
Jun 09, 2003 22.07 22.13 21.90 22.00 4,216,677 -0.19(-0.88%)
Jun 06, 2003 22.21 22.37 21.98 22.20 6,783,016 -0.00(-0.01%)
Jun 05, 2003 22.05 22.23 21.91 22.20 4,618,640 +0.15(+0.66%)
Jun 04, 2003 21.81 22.10 21.71 22.05 5,515,403 +0.25(+1.15%)
Jun 03, 2003 21.55 21.82 21.51 21.80 5,297,276 +0.26(+1.19%)
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.