Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.10 10.10 9.702 9.851 15,265,545 -0.24(-2.42%)
Sep 27, 2002 10.36 10.47 10.02 10.10 9,425,897 -0.32(-3.05%)
Sep 26, 2002 10.12 10.42 10.12 10.41 10,747,498 +0.43(+4.32%)
Sep 25, 2002 9.774 10.00 9.716 9.982 9,802,342 +0.21(+2.14%)
Sep 24, 2002 9.865 9.909 9.747 9.773 10,235,729 -0.14(-1.42%)
Sep 23, 2002 9.965 10.07 9.813 9.914 8,932,405 -0.12(-1.22%)
Sep 20, 2002 10.06 10.10 9.959 10.04 13,495,092 +0.09(+0.89%)
Sep 19, 2002 10.06 10.19 9.932 9.948 7,150,704 -0.19(-1.84%)
Sep 18, 2002 10.15 10.28 10.00 10.13 7,687,078 -0.02(-0.18%)
Sep 17, 2002 10.49 10.49 10.09 10.15 11,250,831 -0.37(-3.55%)
Sep 16, 2002 10.38 10.54 10.33 10.53 7,200,616 +0.12(+1.11%)
Sep 13, 2002 10.24 10.44 10.21 10.41 7,685,320 +0.01(+0.10%)
Sep 12, 2002 10.56 10.59 10.36 10.40 10,565,426 -0.18(-1.69%)
Sep 11, 2002 10.88 10.88 10.54 10.58 4,358,471 -0.14(-1.31%)
Sep 10, 2002 10.56 10.74 10.56 10.72 1,195,064 +0.19(+1.85%)
Sep 09, 2002 10.61 10.62 10.47 10.53 8,491,638 -0.10(-0.94%)
Sep 06, 2002 10.56 10.70 10.47 10.63 5,518,387 +0.21(+2.06%)
Sep 05, 2002 10.35 10.45 10.23 10.41 8,777,399 -0.04(-0.40%)
Sep 04, 2002 10.38 10.48 9.986 10.45 13,464,513 +0.15(+1.49%)
Sep 03, 2002 10.70 10.71 10.26 10.30 13,944,999 -0.60(-5.52%)
Aug 30, 2002 10.71 11.02 10.71 10.90 7,158,086 +0.08(+0.74%)
Aug 29, 2002 10.85 10.92 10.71 10.82 6,537,707 -0.13(-1.21%)
Aug 28, 2002 10.99 11.02 10.83 10.95 10,855,757 -0.16(-1.41%)
Aug 27, 2002 11.28 11.38 11.09 11.11 8,881,439 -0.14(-1.23%)
Aug 26, 2002 11.10 11.30 11.02 11.25 8,831,176 +0.09(+0.82%)
Aug 23, 2002 11.10 11.23 11.02 11.16 7,629,082 -0.04(-0.37%)
Aug 22, 2002 10.97 11.24 10.92 11.20 8,268,090 +0.27(+2.43%)
Aug 21, 2002 10.75 10.98 10.65 10.93 11,057,512 +0.21(+1.99%)
Aug 20, 2002 10.80 10.89 10.53 10.72 12,884,906 -0.22(-2.04%)
Aug 16, 2002 10.94 11.00 10.88 10.94 7,908,165 -0.13(-1.19%)
Aug 15, 2002 10.99 11.17 10.95 11.07 10,427,642 +0.06(+0.58%)
Aug 14, 2002 10.80 11.03 10.67 11.01 11,454,695 +0.30(+2.79%)
Aug 13, 2002 10.67 10.89 10.58 10.71 9,997,068 +0.04(+0.33%)
Aug 12, 2002 10.63 10.75 10.49 10.68 7,390,772 +0.44(+4.31%)
Aug 07, 2002 10.16 10.30 9.979 10.23 8,444,186 +0.20(+1.96%)
Aug 06, 2002 9.830 10.21 9.795 10.04 11,514,800 +0.36(+3.69%)
Aug 05, 2002 10.07 10.22 9.616 9.682 11,313,748 -0.39(-3.87%)
Aug 02, 2002 10.10 10.23 9.939 10.07 12,971,373 +0.04(+0.35%)
Aug 01, 2002 10.49 10.54 9.951 10.04 17,605,060 -0.63(-5.93%)
Jul 31, 2002 10.31 10.67 10.21 10.67 23,191,284 +0.28(+2.74%)
Jul 30, 2002 10.38 10.49 10.18 10.38 19,819,444 -0.20(-1.86%)
Jul 29, 2002 10.24 10.59 10.17 10.58 13,225,851 +0.51(+5.04%)
Jul 26, 2002 9.951 10.08 9.793 10.07 10,949,253 +0.16(+1.59%)
Jul 25, 2002 9.908 10.04 9.723 9.915 17,360,072 -0.13(-1.28%)
Jul 24, 2002 9.524 10.09 9.337 10.04 27,306,876 +0.52(+5.44%)
Jul 23, 2002 9.922 10.04 9.498 9.525 24,467,544 -0.36(-3.68%)
Jul 22, 2002 10.48 10.65 9.815 9.889 22,533,648 -0.71(-6.68%)
Jul 19, 2002 11.11 11.16 10.38 10.60 21,506,594 -0.83(-7.22%)
Jul 17, 2002 11.46 11.62 11.34 11.42 12,399,148 -0.36(-3.02%)
Jul 12, 2002 11.81 11.86 11.62 11.78 14,070,832 +0.02(+0.18%)
Jul 11, 2002 12.07 12.16 11.74 11.76 16,106,308 -0.32(-2.62%)
Jul 10, 2002 12.43 12.44 11.98 12.07 12,566,808 -0.30(-2.39%)
Jul 09, 2002 12.50 12.51 12.28 12.37 6,984,450 -0.16(-1.28%)
Jul 08, 2002 12.46 12.53 12.34 12.53 7,619,592 +0.03(+0.20%)
Jul 05, 2002 12.46 12.50 12.30 12.50 6,282,174 +0.17(+1.38%)
Jul 04, 2002 12.48 12.56 12.26 12.33 9,268,430 +0.00(+0.00%)
Jul 03, 2002 12.48 12.56 12.26 12.33 9,264,915 -0.16(-1.25%)
Jul 02, 2002 12.60 12.65 12.40 12.49 9,267,727 -0.11(-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.