Chevron Corp (NY: CVX )

141.02 +0.06 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 35.48 35.48 34.10 34.62 4,343,100 -0.86(-2.42%)
Sep 27, 2002 36.41 36.78 35.23 35.48 2,681,700 -1.12(-3.05%)
Sep 26, 2002 35.58 36.62 35.55 36.60 3,057,700 +1.52(+4.32%)
Sep 25, 2002 34.35 35.15 34.15 35.09 2,788,800 +0.73(+2.14%)
Sep 24, 2002 34.67 34.83 34.26 34.35 2,912,100 -0.49(-1.42%)
Sep 23, 2002 35.02 35.40 34.49 34.84 2,541,300 -0.43(-1.22%)
Sep 20, 2002 35.35 35.50 35.01 35.27 3,839,400 +0.31(+0.89%)
Sep 19, 2002 35.35 35.83 34.91 34.97 2,034,400 -0.65(-1.84%)
Sep 18, 2002 35.68 36.15 35.15 35.62 2,187,000 -0.07(-0.18%)
Sep 17, 2002 36.88 36.88 35.45 35.69 3,200,900 -1.31(-3.55%)
Sep 16, 2002 36.50 37.05 36.30 37.00 2,048,600 +0.41(+1.11%)
Sep 13, 2002 36.00 36.70 35.88 36.59 2,186,500 +0.03(+0.10%)
Sep 12, 2002 37.10 37.22 36.40 36.56 3,005,900 -0.63(-1.69%)
Sep 11, 2002 38.25 38.25 37.05 37.19 1,240,000 -0.50(-1.31%)
Sep 10, 2002 37.12 37.75 37.10 37.69 340,000 +0.69(+1.85%)
Sep 09, 2002 37.30 37.34 36.80 37.00 2,415,900 -0.35(-0.94%)
Sep 06, 2002 37.12 37.62 36.80 37.35 1,570,000 +0.76(+2.06%)
Sep 05, 2002 36.39 36.73 35.96 36.59 2,497,200 -0.15(-0.39%)
Sep 04, 2002 36.50 36.83 35.10 36.74 3,830,700 +0.54(+1.49%)
Sep 03, 2002 37.62 37.65 36.08 36.20 3,967,400 -2.11(-5.52%)
Aug 30, 2002 37.65 38.73 37.65 38.31 2,036,500 +0.28(+0.74%)
Aug 29, 2002 38.12 38.38 37.63 38.03 1,860,000 -0.47(-1.21%)
Aug 28, 2002 38.62 38.73 38.05 38.50 3,088,500 -0.55(-1.41%)
Aug 27, 2002 39.66 40.00 38.98 39.05 2,526,800 -0.48(-1.23%)
Aug 26, 2002 39.02 39.73 38.75 39.53 2,512,500 +0.32(+0.82%)
Aug 23, 2002 39.02 39.47 38.73 39.22 2,170,500 -0.14(-0.37%)
Aug 22, 2002 38.55 39.51 38.38 39.36 2,352,300 +0.94(+2.43%)
Aug 21, 2002 37.80 38.59 37.42 38.42 3,145,900 +0.75(+1.99%)
Aug 20, 2002 37.98 38.27 37.02 37.67 3,665,800 -0.79(-2.04%)
Aug 16, 2002 38.45 38.67 38.23 38.46 2,249,900 -0.46(-1.19%)
Aug 15, 2002 38.62 39.27 38.50 38.92 2,966,700 +0.22(+0.58%)
Aug 14, 2002 37.98 38.77 37.51 38.70 3,258,900 +1.05(+2.79%)
Aug 13, 2002 37.52 38.27 37.19 37.65 2,844,200 +0.12(+0.33%)
Aug 12, 2002 37.38 37.79 36.85 37.52 2,102,700 +1.55(+4.31%)
Aug 07, 2002 35.73 36.20 35.08 35.98 2,402,400 +0.69(+1.96%)
Aug 06, 2002 34.55 35.88 34.43 35.28 3,276,000 +1.25(+3.69%)
Aug 05, 2002 35.40 35.92 33.80 34.03 3,218,800 -1.37(-3.87%)
Aug 02, 2002 35.50 35.95 34.94 35.40 3,690,400 +0.12(+0.35%)
Aug 01, 2002 36.88 37.05 34.98 35.27 5,008,700 -2.23(-5.93%)
Jul 31, 2002 36.25 37.50 35.90 37.50 6,598,000 +1.00(+2.74%)
Jul 30, 2002 36.50 36.88 35.77 36.50 5,638,700 -0.69(-1.86%)
Jul 29, 2002 36.00 37.22 35.76 37.19 3,762,800 +1.78(+5.04%)
Jul 26, 2002 34.98 35.42 34.42 35.41 3,115,100 +0.55(+1.59%)
Jul 25, 2002 34.83 35.27 34.17 34.85 4,939,000 -0.45(-1.27%)
Jul 24, 2002 33.48 35.48 32.82 35.30 7,768,900 +1.82(+5.44%)
Jul 23, 2002 34.88 35.30 33.38 33.48 6,961,100 -1.28(-3.68%)
Jul 22, 2002 36.85 37.45 34.50 34.76 6,410,900 -2.49(-6.68%)
Jul 19, 2002 39.05 39.23 36.50 37.25 6,118,700 -2.90(-7.22%)
Jul 17, 2002 40.27 40.85 39.88 40.15 3,527,600 -1.25(-3.02%)
Jul 12, 2002 41.50 41.67 40.84 41.40 4,003,200 +0.07(+0.18%)
Jul 11, 2002 42.44 42.73 41.25 41.33 4,582,300 -1.11(-2.62%)
Jul 10, 2002 43.70 43.72 42.12 42.44 3,575,300 -1.04(-2.39%)
Jul 09, 2002 43.92 43.97 43.17 43.48 1,987,100 -0.56(-1.28%)
Jul 08, 2002 43.80 44.05 43.38 44.04 2,167,800 +0.09(+0.20%)
Jul 05, 2002 43.80 43.95 43.25 43.95 1,787,300 +0.60(+1.38%)
Jul 04, 2002 43.88 44.15 43.08 43.35 2,636,900 +0.00(+0.00%)
Jul 03, 2002 43.88 44.15 43.08 43.35 2,635,900 -0.55(-1.25%)
Jul 02, 2002 44.30 44.47 43.60 43.90 2,636,700 -0.40(-0.90%)
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.