Skip to main content

Chevron Corp (NY: CVX )

156.94 +0.59 (+0.38%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.220 9.278 9.149 9.199 13,161,215 -0.09(-0.92%)
Mar 28, 2003 9.249 9.355 9.241 9.284 9,681,240 +0.01(+0.08%)
Mar 27, 2003 9.277 9.374 9.220 9.277 11,797,759 -0.09(-0.91%)
Mar 26, 2003 9.426 9.442 9.334 9.362 12,770,100 -0.03(-0.33%)
Mar 25, 2003 9.281 9.426 9.264 9.394 12,261,967 +0.15(+1.60%)
Mar 24, 2003 9.327 9.379 9.206 9.246 11,011,663 -0.15(-1.55%)
Mar 21, 2003 9.483 9.483 9.342 9.391 18,673,372 +0.03(+0.30%)
Mar 20, 2003 9.367 9.453 9.297 9.362 14,506,749 -0.00(-0.05%)
Mar 19, 2003 9.348 9.405 9.300 9.367 14,984,662 +0.03(+0.30%)
Mar 18, 2003 9.207 9.362 9.115 9.338 14,299,420 +0.13(+1.42%)
Mar 17, 2003 9.049 9.270 9.049 9.207 14,201,729 +0.07(+0.81%)
Mar 14, 2003 9.081 9.142 8.985 9.133 11,690,932 +0.08(+0.83%)
Mar 13, 2003 9.128 9.128 9.011 9.058 12,478,784 +0.09(+0.97%)
Mar 12, 2003 9.069 9.069 8.779 8.971 16,416,290 -0.10(-1.08%)
Mar 11, 2003 9.185 9.200 9.042 9.069 10,261,060 -0.02(-0.25%)
Mar 10, 2003 9.277 9.307 9.075 9.092 12,202,579 -0.19(-2.08%)
Mar 07, 2003 9.220 9.351 9.145 9.286 13,214,277 -0.02(-0.18%)
Mar 06, 2003 9.385 9.395 9.251 9.303 13,050,873 -0.08(-0.86%)
Mar 05, 2003 9.220 9.384 9.196 9.384 12,398,664 +0.18(+2.01%)
Mar 04, 2003 9.206 9.239 9.175 9.199 7,757,994 +0.02(+0.17%)
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.