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 (%)
May 31, 2002 26.03 26.66 26.03 26.08 3,876,104 -0.25(-0.94%)
May 28, 2002 26.65 26.66 26.27 26.33 2,906,075 -0.30(-1.14%)
May 27, 2002 26.79 26.86 26.37 26.63 2,690,958 +0.00(+0.00%)
May 24, 2002 26.79 26.86 26.37 26.63 2,687,948 -0.15(-0.56%)
May 23, 2002 26.61 26.86 26.34 26.78 3,116,507 +0.17(+0.65%)
May 22, 2002 26.26 26.65 26.11 26.61 3,678,887 +0.36(+1.35%)
May 21, 2002 26.53 26.90 26.25 26.25 4,599,236 -0.27(-1.04%)
May 20, 2002 26.47 26.68 26.32 26.53 3,788,118 -0.12(-0.45%)
May 17, 2002 26.45 26.72 26.39 26.65 3,261,869 +0.04(+0.17%)
May 16, 2002 26.36 26.74 26.36 26.60 3,605,118 +0.28(+1.08%)
May 15, 2002 26.38 26.62 26.32 26.32 4,341,799 -0.55(-2.06%)
May 14, 2002 27.02 27.05 26.81 26.87 4,703,950 -0.06(-0.22%)
May 13, 2002 26.08 27.05 26.03 26.93 4,182,553 +0.64(+2.44%)
May 10, 2002 26.56 26.57 26.24 26.29 4,002,063 -0.10(-0.36%)
May 09, 2002 26.38 26.54 26.23 26.38 4,468,259 -0.23(-0.88%)
May 08, 2002 26.36 26.62 25.96 26.62 5,919,373 +0.41(+1.57%)
May 07, 2002 26.09 26.42 25.97 26.21 3,216,203 +0.20(+0.77%)
May 06, 2002 26.57 26.57 25.99 26.00 3,982,993 -0.75(-2.80%)
May 03, 2002 26.66 26.93 26.61 26.76 5,293,429 +0.19(+0.72%)
May 02, 2002 26.30 26.56 26.04 26.56 4,180,211 +0.26(+1.00%)
May 01, 2002 25.92 26.36 25.84 26.30 4,423,764 +0.38(+1.48%)
Apr 30, 2002 26.03 26.19 25.91 25.92 3,311,383 +0.25(+0.99%)
Apr 29, 2002 25.41 25.95 25.32 25.66 4,711,980 +0.38(+1.49%)
Apr 26, 2002 25.68 25.81 25.11 25.29 6,184,003 -0.39(-1.51%)
Apr 25, 2002 25.62 25.93 25.50 25.68 4,400,178 +0.27(+1.06%)
Apr 24, 2002 25.60 25.77 25.40 25.41 3,627,868 -0.59(-2.28%)
Apr 23, 2002 25.56 26.00 25.45 26.00 4,421,088 +0.10(+0.38%)
Apr 22, 2002 26.20 26.34 25.74 25.90 3,265,884 -0.40(-1.53%)
Apr 19, 2002 25.93 26.30 25.86 26.30 3,751,317 +0.15(+0.57%)
Apr 18, 2002 26.24 26.30 25.78 26.15 3,210,850 +0.16(+0.62%)
Apr 17, 2002 26.06 26.26 25.75 25.99 3,148,457 +0.11(+0.42%)
Apr 16, 2002 25.69 26.05 25.62 25.89 3,297,666 +0.39(+1.52%)
Apr 15, 2002 25.53 25.77 25.48 25.50 4,127,185 +0.36(+1.43%)
Apr 12, 2002 25.57 25.62 24.97 25.14 6,695,364 -0.70(-2.72%)
Apr 11, 2002 26.18 26.32 25.84 25.84 3,242,633 -0.34(-1.31%)
Apr 10, 2002 25.99 26.32 25.98 26.18 3,268,393 +0.09(+0.36%)
Apr 09, 2002 26.36 26.42 25.93 26.09 3,305,194 -0.33(-1.26%)
Apr 08, 2002 26.26 26.59 26.13 26.42 4,472,776 +0.38(+1.45%)
Apr 05, 2002 26.27 26.30 25.93 26.05 3,601,104 -0.19(-0.74%)
Apr 04, 2002 26.87 26.90 26.09 26.24 4,054,922 -0.66(-2.46%)
Apr 03, 2002 27.01 27.02 26.74 26.90 4,843,458 -0.26(-0.95%)
Apr 02, 2002 26.82 27.21 26.82 27.16 3,727,564 +0.35(+1.29%)
Apr 01, 2002 26.89 27.11 26.81 26.81 3,210,683 -0.17(-0.63%)
Mar 29, 2002 26.98 27.26 26.90 26.98 3,458,752 +0.00(+0.00%)
Mar 28, 2002 26.98 27.26 26.90 26.98 3,458,585 -0.07(-0.25%)
Mar 27, 2002 26.80 27.18 26.78 27.05 3,999,721 +0.45(+1.69%)
Mar 26, 2002 26.57 26.76 26.50 26.60 3,424,461 +0.18(+0.68%)
Mar 25, 2002 26.64 26.75 26.42 26.42 2,781,789 -0.21(-0.80%)
Mar 22, 2002 26.90 27.20 26.60 26.64 3,323,594 -0.38(-1.41%)
Mar 21, 2002 26.86 27.16 26.75 27.02 3,536,034 +0.17(+0.65%)
Mar 20, 2002 26.86 27.14 26.81 26.84 3,487,858 -0.27(-0.99%)
Mar 19, 2002 27.14 27.38 27.10 27.11 3,798,991 +0.10(+0.38%)
Mar 18, 2002 26.96 27.10 26.81 27.01 3,660,487 +0.17(+0.62%)
Mar 15, 2002 26.79 27.02 26.77 26.84 5,544,007 +0.09(+0.34%)
Mar 14, 2002 26.73 26.84 26.67 26.75 3,802,001 +0.02(+0.09%)
Mar 13, 2002 26.86 26.90 26.65 26.73 5,244,417 -0.06(-0.22%)
Mar 12, 2002 26.63 26.84 26.57 26.79 4,976,275 +0.16(+0.58%)
Mar 11, 2002 26.51 26.81 26.42 26.63 4,390,644 +0.43(+1.65%)
Mar 08, 2002 26.60 26.60 26.16 26.20 6,308,790 -0.29(-1.11%)
Mar 07, 2002 26.38 26.56 26.08 26.49 5,240,403 +0.22(+0.83%)
Mar 06, 2002 25.62 26.32 25.62 26.27 4,566,617 +0.49(+1.91%)
Mar 05, 2002 25.76 25.95 25.56 25.78 3,190,443 +0.02(+0.08%)
Mar 04, 2002 25.56 25.78 25.38 25.76 3,828,431 +0.20(+0.80%)
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.