Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.74 10.74 10.67 10.68 3,467,445 -0.02(-0.20%)
Nov 26, 2003 10.63 10.74 10.62 10.70 9,528,180 +0.10(+0.91%)
Nov 25, 2003 10.53 10.64 10.53 10.61 7,660,013 +0.08(+0.74%)
Nov 24, 2003 10.51 10.60 10.50 10.53 8,161,940 +0.08(+0.73%)
Nov 21, 2003 10.54 10.60 10.46 10.45 7,424,515 -0.07(-0.70%)
Nov 20, 2003 10.24 10.63 10.12 10.53 7,609,398 -0.03(-0.27%)
Nov 19, 2003 10.41 10.59 10.41 10.56 7,982,329 +0.09(+0.90%)
Nov 18, 2003 10.50 10.54 10.45 10.46 10,054,360 -0.01(-0.08%)
Nov 17, 2003 10.50 10.56 10.42 10.47 7,644,547 -0.10(-0.90%)
Nov 14, 2003 10.78 10.78 10.53 10.56 12,663,116 -0.21(-1.95%)
Nov 13, 2003 10.64 10.79 10.63 10.78 11,026,581 +0.15(+1.39%)
Nov 12, 2003 10.58 10.66 10.56 10.63 6,460,379 +0.08(+0.75%)
Nov 11, 2003 10.49 10.57 10.47 10.55 4,150,037 +0.05(+0.46%)
Nov 10, 2003 10.61 10.63 10.51 10.50 6,348,605 -0.11(-0.99%)
Nov 07, 2003 10.63 10.65 10.55 10.60 6,461,082 +0.06(+0.54%)
Nov 06, 2003 10.47 10.57 10.41 10.55 6,611,871 +0.07(+0.65%)
Nov 05, 2003 10.51 10.53 10.44 10.48 6,802,378 -0.03(-0.32%)
Nov 04, 2003 10.49 10.55 10.45 10.51 8,601,654 -0.05(-0.50%)
Nov 03, 2003 10.57 10.66 10.53 10.57 9,011,789 -0.00(-0.03%)
Oct 31, 2003 10.23 10.66 10.38 10.57 18,363,574 +0.34(+3.34%)
Oct 30, 2003 10.38 10.38 10.14 10.23 15,669,758 -0.17(-1.64%)
Oct 29, 2003 10.44 10.47 10.38 10.40 9,803,045 -0.04(-0.40%)
Oct 28, 2003 10.38 10.44 10.37 10.44 7,563,353 +0.08(+0.77%)
Oct 27, 2003 10.40 10.43 10.32 10.36 6,723,645 -0.04(-0.40%)
Oct 24, 2003 10.46 10.47 10.32 10.40 7,817,832 -0.10(-0.94%)
Oct 23, 2003 10.45 10.52 10.36 10.50 9,547,864 +0.05(+0.44%)
Oct 22, 2003 10.56 10.56 10.42 10.45 7,228,735 -0.11(-1.05%)
Oct 21, 2003 10.57 10.62 10.51 10.56 9,976,330 -0.01(-0.05%)
Oct 20, 2003 10.49 10.58 10.44 10.57 7,118,367 +0.08(+0.79%)
Oct 17, 2003 10.59 10.61 10.46 10.49 6,499,043 -0.10(-0.98%)
Oct 16, 2003 10.53 10.61 10.53 10.59 6,567,935 +0.07(+0.62%)
Oct 15, 2003 10.67 10.67 10.50 10.53 9,752,431 -0.14(-1.32%)
Oct 14, 2003 10.59 10.67 10.53 10.67 7,518,714 +0.08(+0.73%)
Oct 13, 2003 10.55 10.66 10.53 10.59 6,264,248 +0.09(+0.88%)
Oct 10, 2003 10.46 10.54 10.47 10.50 6,609,410 +0.04(+0.37%)
Oct 09, 2003 10.45 10.54 10.41 10.46 9,883,185 +0.02(+0.23%)
Oct 08, 2003 10.52 10.55 10.42 10.44 6,518,023 -0.09(-0.84%)
Oct 07, 2003 10.43 10.54 10.39 10.52 7,720,469 +0.04(+0.38%)
Oct 06, 2003 10.48 10.51 10.43 10.48 5,605,908 +0.09(+0.85%)
Oct 03, 2003 10.44 10.49 10.38 10.40 8,965,446 +0.04(+0.39%)
Oct 02, 2003 10.29 10.39 10.28 10.36 8,272,659 -0.05(-0.45%)
Oct 01, 2003 10.19 10.41 10.18 10.40 9,392,505 +0.24(+2.35%)
Sep 30, 2003 10.17 10.21 10.06 10.16 8,717,645 -0.04(-0.35%)
Sep 29, 2003 10.18 10.26 10.12 10.20 7,496,570 +0.03(+0.31%)
Sep 26, 2003 10.18 10.23 10.15 10.17 8,925,024 -0.04(-0.39%)
Sep 25, 2003 10.30 10.37 10.21 10.21 7,623,809 -0.08(-0.79%)
Sep 24, 2003 10.32 10.47 10.30 10.29 8,995,322 -0.03(-0.26%)
Sep 23, 2003 10.29 10.36 10.24 10.32 6,419,606 +0.05(+0.44%)
Sep 22, 2003 10.29 10.29 10.18 10.27 7,522,229 -0.02(-0.22%)
Sep 19, 2003 10.28 10.32 10.24 10.29 7,166,873 +0.02(+0.15%)
Sep 18, 2003 10.28 10.31 10.25 10.28 9,114,477 -0.00(-0.03%)
Sep 17, 2003 10.38 10.40 10.28 10.28 8,917,994 -0.10(-1.00%)
Sep 16, 2003 10.37 10.41 10.31 10.38 6,908,177 +0.04(+0.34%)
Sep 15, 2003 10.32 10.41 10.28 10.35 6,988,668 -0.03(-0.27%)
Sep 12, 2003 10.43 10.46 10.30 10.38 9,882,833 -0.08(-0.75%)
Sep 11, 2003 10.47 10.51 10.42 10.46 7,471,263 +0.07(+0.70%)
Sep 10, 2003 10.48 10.51 10.34 10.38 12,907,401 -0.06(-0.59%)
Sep 09, 2003 10.53 10.53 10.40 10.44 7,360,895 -0.09(-0.81%)
Sep 08, 2003 10.38 10.53 10.38 10.53 8,951,737 +0.14(+1.37%)
Sep 05, 2003 10.46 10.48 10.30 10.39 11,116,210 -0.10(-0.92%)
Sep 04, 2003 10.52 10.55 10.46 10.48 8,454,380 -0.03(-0.32%)
Sep 03, 2003 10.51 10.61 10.48 10.52 10,163,322 +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.