Chevron Corp (NY: CVX )

114.51 USD -2.68 (-2.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 31.50 31.67 31.30 31.41 4,853,800 -0.19(-0.62%)
Apr 29, 2003 31.63 31.91 31.49 31.60 3,621,500 -0.30(-0.94%)
Apr 28, 2003 31.71 32.25 31.50 31.90 2,496,500 +0.20(+0.63%)
Apr 25, 2003 31.85 31.88 31.26 31.70 3,455,700 -0.34(-1.06%)
Apr 24, 2003 32.08 32.40 32.01 32.04 2,933,900 -0.40(-1.23%)
Apr 23, 2003 32.45 32.51 31.96 32.44 3,785,700 -0.14(-0.43%)
Apr 22, 2003 32.34 32.68 31.98 32.58 3,376,100 +0.24(+0.74%)
Apr 21, 2003 32.22 32.34 31.98 32.34 2,706,600 +0.31(+0.98%)
Apr 17, 2003 31.73 32.04 31.73 32.03 2,273,900 +0.28(+0.87%)
Apr 16, 2003 32.20 32.20 31.64 31.75 2,866,000 -0.26(-0.83%)
Apr 15, 2003 31.92 32.08 31.67 32.01 2,867,000 +0.06(+0.17%)
Apr 14, 2003 31.79 32.21 31.73 31.96 2,245,500 +0.18(+0.57%)
Apr 11, 2003 31.98 32.09 31.62 31.78 2,674,700 -0.26(-0.81%)
Apr 10, 2003 32.08 32.13 31.80 32.04 1,986,600 -0.06(-0.19%)
Apr 09, 2003 32.33 32.63 32.00 32.10 2,758,900 +0.00(+0.00%)
Apr 08, 2003 32.05 32.26 31.95 32.10 2,716,900 -0.10(-0.31%)
Apr 07, 2003 32.88 32.90 32.15 32.20 3,808,400 -0.27(-0.83%)
Apr 04, 2003 32.38 32.47 32.15 32.47 2,737,700 +0.27(+0.84%)
Apr 03, 2003 32.38 32.65 32.10 32.20 3,512,000 -0.34(-1.04%)
Apr 02, 2003 32.93 32.97 32.45 32.54 2,534,000 -0.20(-0.63%)
Apr 01, 2003 32.40 32.86 32.38 32.74 2,788,600 +0.42(+1.30%)
Mar 31, 2003 32.40 32.60 32.15 32.33 3,745,300 -0.30(-0.92%)
Mar 28, 2003 32.50 32.88 32.47 32.62 2,755,000 +0.03(+0.08%)
Mar 27, 2003 32.60 32.94 32.40 32.60 3,357,300 -0.30(-0.91%)
Mar 26, 2003 33.12 33.18 32.80 32.90 3,634,000 -0.11(-0.33%)
Mar 25, 2003 32.62 33.12 32.55 33.01 3,489,400 +0.52(+1.60%)
Mar 24, 2003 32.78 32.96 32.35 32.49 3,133,600 -0.51(-1.55%)
Mar 21, 2003 33.33 33.33 32.83 33.00 5,313,900 +0.10(+0.30%)
Mar 20, 2003 32.92 33.22 32.67 32.90 4,128,200 -0.01(-0.05%)
Mar 19, 2003 32.85 33.05 32.68 32.92 4,264,200 +0.10(+0.30%)
Mar 18, 2003 32.35 32.90 32.03 32.81 4,069,200 +0.46(+1.42%)
Mar 17, 2003 31.80 32.58 31.80 32.35 4,041,400 +0.26(+0.81%)
Mar 14, 2003 31.91 32.12 31.58 32.10 3,326,900 +0.27(+0.83%)
Mar 13, 2003 32.08 32.08 31.67 31.83 3,551,100 +0.30(+0.97%)
Mar 12, 2003 31.87 31.87 30.85 31.52 4,671,600 -0.35(-1.08%)
Mar 11, 2003 32.28 32.33 31.77 31.87 2,920,000 -0.08(-0.25%)
Mar 10, 2003 32.60 32.71 31.89 31.95 3,472,500 -0.68(-2.08%)
Mar 07, 2003 32.40 32.86 32.13 32.63 3,760,400 -0.06(-0.18%)
Mar 06, 2003 32.98 33.01 32.51 32.69 3,713,900 -0.28(-0.86%)
Mar 05, 2003 32.40 32.97 32.31 32.97 3,528,300 +0.65(+2.01%)
Mar 04, 2003 32.35 32.47 32.24 32.33 2,207,700 +0.06(+0.17%)
Mar 03, 2003 32.26 32.53 32.18 32.27 2,508,400 +0.19(+0.58%)
Feb 28, 2003 32.08 32.36 32.03 32.08 3,162,800 +0.00(+0.02%)
Feb 27, 2003 32.37 32.37 31.89 32.08 3,730,100 +0.04(+0.12%)
Feb 26, 2003 31.96 32.37 31.88 32.04 2,580,600 -0.06(-0.17%)
Feb 25, 2003 32.21 32.47 31.82 32.10 3,477,200 -0.11(-0.34%)
Feb 24, 2003 32.08 32.35 31.99 32.21 3,365,000 +0.18(+0.56%)
Feb 21, 2003 32.05 32.45 31.75 32.03 3,275,700 +0.28(+0.87%)
Feb 20, 2003 32.50 32.62 31.75 31.75 3,133,800 -0.46(-1.41%)
Feb 19, 2003 32.01 32.26 32.01 32.21 2,133,100 +0.21(+0.64%)
Feb 18, 2003 32.16 32.38 31.92 32.00 2,691,800 +0.14(+0.42%)
Feb 14, 2003 31.52 32.04 31.39 31.86 2,325,300 +0.36(+1.16%)
Feb 13, 2003 31.45 31.77 31.11 31.50 2,438,500 -0.04(-0.13%)
Feb 12, 2003 31.92 32.05 31.48 31.54 2,248,800 -0.72(-2.25%)
Feb 11, 2003 32.55 32.86 32.00 32.26 3,212,000 -0.21(-0.63%)
Feb 10, 2003 31.92 32.47 31.88 32.47 2,706,600 +0.61(+1.91%)
Feb 07, 2003 32.30 32.44 31.62 31.86 2,790,300 -0.46(-1.44%)
Feb 06, 2003 32.53 32.53 31.79 32.33 2,875,500 -0.21(-0.65%)
Feb 05, 2003 32.90 32.97 32.26 32.53 3,662,400 -0.20(-0.61%)
Feb 04, 2003 32.40 33.01 32.12 32.74 3,720,300 -0.09(-0.27%)
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.