Skip to main content

Chevron Corp (NY: CVX )

157.35 +1.00 (+0.64%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.23 10.66 10.38 10.57 18,359,214 +0.34(+3.34%)
Oct 30, 2003 10.39 10.39 10.14 10.23 15,666,038 -0.17(-1.64%)
Oct 29, 2003 10.44 10.47 10.38 10.40 9,800,718 -0.04(-0.39%)
Oct 28, 2003 10.38 10.45 10.38 10.44 7,561,558 +0.08(+0.77%)
Oct 27, 2003 10.40 10.43 10.33 10.36 6,722,048 -0.04(-0.40%)
Oct 24, 2003 10.46 10.47 10.32 10.40 7,815,976 -0.10(-0.94%)
Oct 23, 2003 10.46 10.52 10.36 10.50 9,545,597 +0.05(+0.44%)
Oct 22, 2003 10.57 10.57 10.42 10.46 7,227,019 -0.11(-1.05%)
Oct 21, 2003 10.57 10.62 10.51 10.57 9,973,961 -0.01(-0.05%)
Oct 20, 2003 10.49 10.58 10.45 10.57 7,116,677 +0.08(+0.79%)
Oct 17, 2003 10.59 10.62 10.46 10.49 6,497,500 -0.10(-0.98%)
Oct 16, 2003 10.54 10.61 10.54 10.59 6,566,375 +0.07(+0.62%)
Oct 15, 2003 10.67 10.67 10.50 10.53 9,750,115 -0.14(-1.32%)
Oct 14, 2003 10.59 10.67 10.53 10.67 7,516,929 +0.08(+0.72%)
Oct 13, 2003 10.55 10.66 10.53 10.59 6,262,760 +0.09(+0.88%)
Oct 10, 2003 10.46 10.54 10.47 10.50 6,607,841 +0.04(+0.37%)
Oct 09, 2003 10.45 10.54 10.41 10.46 9,880,838 +0.02(+0.23%)
Oct 08, 2003 10.53 10.55 10.42 10.44 6,516,476 -0.09(-0.84%)
Oct 07, 2003 10.44 10.54 10.39 10.53 7,718,636 +0.04(+0.38%)
Oct 06, 2003 10.49 10.51 10.43 10.49 5,604,577 +0.09(+0.85%)
Oct 03, 2003 10.44 10.49 10.38 10.40 8,963,317 +0.04(+0.38%)
Oct 02, 2003 10.30 10.40 10.28 10.36 8,270,695 -0.05(-0.45%)
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.