Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.56 22.56 22.43 22.45 1,650,171 -0.04(-0.20%)
Nov 26, 2003 22.33 22.56 22.32 22.49 4,534,500 +0.20(+0.91%)
Nov 25, 2003 22.13 22.36 22.12 22.29 3,645,432 +0.16(+0.74%)
Nov 24, 2003 22.09 22.28 22.06 22.13 3,884,301 +0.16(+0.73%)
Nov 21, 2003 22.14 22.27 21.98 21.96 3,533,357 -0.16(-0.70%)
Nov 20, 2003 21.51 22.34 21.26 22.12 3,621,344 -0.06(-0.27%)
Nov 19, 2003 21.87 22.25 21.87 22.18 3,798,823 +0.20(+0.90%)
Nov 18, 2003 22.06 22.14 21.96 21.98 4,784,912 -0.02(-0.08%)
Nov 17, 2003 22.06 22.20 21.90 22.00 3,638,072 -0.20(-0.90%)
Nov 14, 2003 22.64 22.64 22.13 22.20 6,026,429 -0.44(-1.95%)
Nov 13, 2003 22.36 22.67 22.35 22.64 5,247,595 +0.31(+1.39%)
Nov 12, 2003 22.24 22.41 22.18 22.33 3,074,521 +0.17(+0.75%)
Nov 11, 2003 22.05 22.21 22.00 22.16 1,975,020 +0.10(+0.46%)
Nov 10, 2003 22.29 22.33 22.08 22.06 3,021,327 -0.22(-0.99%)
Nov 07, 2003 22.34 22.38 22.16 22.28 3,074,855 +0.12(+0.54%)
Nov 06, 2003 21.99 22.21 21.87 22.16 3,146,617 +0.14(+0.65%)
Nov 05, 2003 22.09 22.13 21.94 22.02 3,237,280 -0.07(-0.32%)
Nov 04, 2003 22.05 22.17 21.97 22.09 4,093,562 -0.11(-0.50%)
Nov 03, 2003 22.21 22.40 22.12 22.20 4,288,748 -0.01(-0.03%)
Oct 31, 2003 21.49 22.40 21.81 22.21 8,739,302 +0.72(+3.34%)
Oct 30, 2003 21.82 21.82 21.30 21.49 7,457,303 -0.36(-1.64%)
Oct 29, 2003 21.93 22.00 21.81 21.85 4,665,310 -0.09(-0.40%)
Oct 28, 2003 21.81 21.95 21.80 21.94 3,599,431 +0.17(+0.77%)
Oct 27, 2003 21.86 21.92 21.69 21.77 3,199,810 -0.09(-0.40%)
Oct 24, 2003 21.97 22.00 21.69 21.86 3,720,538 -0.21(-0.93%)
Oct 23, 2003 21.97 22.11 21.77 22.06 4,543,868 +0.10(+0.44%)
Oct 22, 2003 22.20 22.20 21.89 21.97 3,440,185 -0.23(-1.05%)
Oct 21, 2003 22.21 22.31 22.08 22.20 4,747,777 -0.01(-0.05%)
Oct 20, 2003 22.04 22.23 21.94 22.21 3,387,660 +0.17(+0.79%)
Oct 17, 2003 22.26 22.30 21.98 22.04 3,092,921 -0.22(-0.98%)
Oct 16, 2003 22.13 22.29 22.13 22.26 3,125,707 +0.14(+0.62%)
Oct 15, 2003 22.42 22.42 22.06 22.12 4,641,222 -0.30(-1.32%)
Oct 14, 2003 22.26 22.42 22.13 22.42 3,578,187 +0.16(+0.73%)
Oct 13, 2003 22.16 22.39 22.12 22.25 2,981,181 +0.19(+0.88%)
Oct 10, 2003 21.98 22.14 21.99 22.06 3,145,446 +0.08(+0.37%)
Oct 09, 2003 21.96 22.14 21.87 21.98 4,703,449 +0.05(+0.23%)
Oct 08, 2003 22.11 22.16 21.89 21.93 3,101,954 -0.19(-0.84%)
Oct 07, 2003 21.92 22.14 21.84 22.11 3,674,203 +0.08(+0.38%)
Oct 06, 2003 22.03 22.09 21.91 22.03 2,667,874 +0.19(+0.85%)
Oct 03, 2003 21.94 22.04 21.81 21.84 4,266,693 +0.08(+0.38%)
Oct 02, 2003 21.63 21.84 21.60 21.76 3,936,993 -0.10(-0.45%)
Oct 01, 2003 21.40 21.87 21.39 21.86 4,469,932 +0.50(+2.35%)
Sep 30, 2003 21.37 21.46 21.13 21.36 4,148,763 -0.07(-0.35%)
Sep 29, 2003 21.39 21.55 21.26 21.43 3,567,649 +0.07(+0.31%)
Sep 26, 2003 21.39 21.49 21.32 21.37 4,247,456 -0.08(-0.39%)
Sep 25, 2003 21.64 21.78 21.45 21.45 3,628,202 -0.17(-0.79%)
Sep 24, 2003 21.68 22.00 21.64 21.62 4,280,911 -0.06(-0.26%)
Sep 23, 2003 21.63 21.76 21.53 21.68 3,055,117 +0.10(+0.44%)
Sep 22, 2003 21.63 21.62 21.38 21.58 3,579,860 -0.05(-0.22%)
Sep 19, 2003 21.60 21.68 21.51 21.63 3,410,744 +0.03(+0.15%)
Sep 18, 2003 21.60 21.66 21.53 21.60 4,337,617 -0.01(-0.03%)
Sep 17, 2003 21.82 21.85 21.60 21.60 4,244,110 -0.22(-1.00%)
Sep 16, 2003 21.80 21.87 21.66 21.82 3,287,630 +0.07(+0.34%)
Sep 15, 2003 21.69 21.87 21.61 21.75 3,325,936 -0.06(-0.27%)
Sep 12, 2003 21.91 21.97 21.64 21.81 4,703,281 -0.16(-0.75%)
Sep 11, 2003 22.00 22.09 21.89 21.97 3,555,605 +0.15(+0.70%)
Sep 10, 2003 22.01 22.07 21.72 21.82 6,142,686 -0.13(-0.59%)
Sep 09, 2003 22.12 22.12 21.86 21.95 3,503,080 -0.18(-0.81%)
Sep 08, 2003 21.82 22.13 21.81 22.13 4,260,169 +0.30(+1.37%)
Sep 05, 2003 21.98 22.01 21.65 21.83 5,290,251 -0.20(-0.92%)
Sep 04, 2003 22.10 22.16 21.98 22.03 4,023,474 -0.07(-0.32%)
Sep 03, 2003 22.09 22.29 22.02 22.10 4,836,767 +0.07(+0.31%)
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.