Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.964 9.964 9.906 9.915 3,736,038 -0.02(-0.20%)
Nov 26, 2003 9.862 9.965 9.860 9.935 10,266,248 +0.09(+0.91%)
Nov 25, 2003 9.774 9.874 9.771 9.845 8,253,369 +0.07(+0.74%)
Nov 24, 2003 9.757 9.841 9.743 9.772 8,794,176 +0.07(+0.73%)
Nov 21, 2003 9.779 9.836 9.710 9.701 7,999,629 -0.07(-0.70%)
Nov 20, 2003 9.502 9.869 9.392 9.770 8,198,834 -0.03(-0.27%)
Nov 19, 2003 9.658 9.828 9.658 9.796 8,600,652 +0.09(+0.90%)
Nov 18, 2003 9.743 9.780 9.701 9.709 10,833,186 -0.01(-0.08%)
Nov 17, 2003 9.742 9.805 9.673 9.717 8,236,705 -0.09(-0.90%)
Nov 14, 2003 10.00 10.00 9.776 9.805 13,644,020 -0.20(-1.95%)
Nov 13, 2003 9.875 10.01 9.870 10.00 11,880,716 +0.14(+1.39%)
Nov 12, 2003 9.823 9.897 9.799 9.864 6,960,810 +0.07(+0.76%)
Nov 11, 2003 9.739 9.809 9.716 9.790 4,471,506 +0.04(+0.46%)
Nov 10, 2003 9.846 9.865 9.751 9.745 6,840,378 -0.10(-0.99%)
Nov 07, 2003 9.869 9.885 9.790 9.842 6,961,567 +0.05(+0.54%)
Nov 06, 2003 9.713 9.811 9.659 9.790 7,124,036 +0.06(+0.65%)
Nov 05, 2003 9.758 9.776 9.691 9.726 7,329,301 -0.03(-0.32%)
Nov 04, 2003 9.739 9.792 9.703 9.758 9,267,951 -0.05(-0.50%)
Nov 03, 2003 9.809 9.895 9.771 9.807 9,709,856 -0.00(-0.03%)
Oct 31, 2003 9.493 9.895 9.631 9.809 19,786,044 +0.32(+3.34%)
Oct 30, 2003 9.638 9.638 9.408 9.493 16,883,562 -0.16(-1.64%)
Oct 29, 2003 9.688 9.717 9.635 9.651 10,562,404 -0.04(-0.40%)
Oct 28, 2003 9.631 9.693 9.629 9.689 8,149,222 +0.07(+0.77%)
Oct 27, 2003 9.654 9.681 9.581 9.615 7,244,468 -0.04(-0.40%)
Oct 24, 2003 9.704 9.717 9.580 9.654 8,423,413 -0.09(-0.93%)
Oct 23, 2003 9.703 9.766 9.614 9.745 10,287,456 +0.04(+0.44%)
Oct 22, 2003 9.805 9.805 9.671 9.703 7,788,684 -0.10(-1.05%)
Oct 21, 2003 9.812 9.856 9.751 9.805 10,749,111 -0.01(-0.05%)
Oct 20, 2003 9.734 9.820 9.692 9.811 7,669,767 +0.08(+0.79%)
Oct 17, 2003 9.831 9.852 9.706 9.734 7,002,468 -0.10(-0.98%)
Oct 16, 2003 9.776 9.846 9.776 9.831 7,076,697 +0.06(+0.62%)
Oct 15, 2003 9.902 9.902 9.743 9.770 10,507,869 -0.13(-1.32%)
Oct 14, 2003 9.831 9.902 9.772 9.901 8,101,125 +0.07(+0.73%)
Oct 13, 2003 9.790 9.891 9.770 9.829 6,749,486 +0.09(+0.88%)
Oct 10, 2003 9.708 9.780 9.714 9.743 7,121,385 +0.04(+0.37%)
Oct 09, 2003 9.700 9.778 9.658 9.708 10,648,751 +0.02(+0.23%)
Oct 08, 2003 9.767 9.790 9.671 9.685 7,022,919 -0.08(-0.84%)
Oct 07, 2003 9.684 9.780 9.644 9.767 8,318,508 +0.04(+0.38%)
Oct 06, 2003 9.730 9.755 9.677 9.730 6,040,150 +0.08(+0.85%)
Oct 03, 2003 9.691 9.734 9.631 9.648 9,659,922 +0.04(+0.38%)
Oct 02, 2003 9.555 9.647 9.540 9.611 8,913,472 -0.04(-0.45%)
Oct 01, 2003 9.453 9.659 9.449 9.655 10,120,063 +0.22(+2.35%)
Sep 30, 2003 9.440 9.479 9.334 9.433 9,392,927 -0.03(-0.35%)
Sep 29, 2003 9.448 9.519 9.392 9.466 8,077,266 +0.03(+0.31%)
Sep 26, 2003 9.446 9.494 9.416 9.437 9,616,370 -0.04(-0.39%)
Sep 25, 2003 9.559 9.622 9.474 9.474 8,214,361 -0.08(-0.79%)
Sep 24, 2003 9.574 9.716 9.560 9.549 9,692,113 -0.03(-0.26%)
Sep 23, 2003 9.552 9.611 9.508 9.574 6,916,878 +0.04(+0.44%)
Sep 22, 2003 9.553 9.549 9.444 9.532 8,104,912 -0.02(-0.22%)
Sep 19, 2003 9.539 9.574 9.502 9.553 7,722,030 +0.01(+0.15%)
Sep 18, 2003 9.541 9.565 9.510 9.539 9,820,498 -0.00(-0.03%)
Sep 17, 2003 9.638 9.650 9.541 9.541 9,608,796 -0.10(-1.00%)
Sep 16, 2003 9.629 9.660 9.567 9.638 7,443,294 +0.03(+0.34%)
Sep 15, 2003 9.580 9.658 9.543 9.605 7,530,020 -0.03(-0.27%)
Sep 12, 2003 9.677 9.705 9.559 9.631 10,648,373 -0.07(-0.75%)
Sep 11, 2003 9.717 9.757 9.669 9.704 8,049,998 +0.07(+0.70%)
Sep 10, 2003 9.724 9.750 9.594 9.636 13,907,228 -0.06(-0.59%)
Sep 09, 2003 9.769 9.769 9.655 9.693 7,931,081 -0.08(-0.81%)
Sep 08, 2003 9.638 9.772 9.635 9.772 9,645,153 +0.13(+1.37%)
Sep 05, 2003 9.710 9.722 9.561 9.640 11,977,289 -0.09(-0.92%)
Sep 04, 2003 9.762 9.790 9.706 9.730 9,109,269 -0.03(-0.32%)
Sep 03, 2003 9.757 9.844 9.725 9.762 10,950,588 +0.03(+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.