Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.01 10.16 10.01 10.09 13,215,683 +0.11(+1.10%)
May 29, 2003 10.08 10.10 9.947 9.984 10,747,055 -0.06(-0.62%)
May 28, 2003 9.852 10.14 9.852 10.05 16,360,768 -0.01(-0.06%)
May 27, 2003 9.747 10.16 9.721 10.05 22,937,686 +0.32(+3.24%)
May 23, 2003 9.597 9.815 9.564 9.737 14,113,174 +0.14(+1.45%)
May 22, 2003 9.597 9.661 9.550 9.597 12,173,764 -0.04(-0.37%)
May 21, 2003 9.486 9.641 9.406 9.633 16,878,038 +0.15(+1.54%)
May 20, 2003 9.476 9.522 9.419 9.486 8,994,592 +0.05(+0.54%)
May 19, 2003 9.512 9.547 9.435 9.435 7,666,628 -0.14(-1.47%)
May 16, 2003 9.553 9.636 9.529 9.576 9,568,087 +0.02(+0.25%)
May 15, 2003 9.550 9.623 9.505 9.552 11,197,909 -0.10(-1.02%)
May 14, 2003 9.839 9.839 9.599 9.650 19,451,386 -0.12(-1.21%)
May 13, 2003 9.711 9.858 9.677 9.768 10,597,004 +0.06(+0.59%)
May 12, 2003 9.618 9.759 9.569 9.711 10,384,403 +0.10(+1.04%)
May 09, 2003 9.582 9.630 9.505 9.611 10,100,467 +0.03(+0.31%)
May 08, 2003 9.485 9.623 9.442 9.582 9,285,908 +0.10(+1.04%)
May 07, 2003 9.557 9.557 9.441 9.483 11,829,386 -0.08(-0.79%)
May 06, 2003 9.562 9.675 9.520 9.559 16,158,710 +0.00(+0.00%)
May 05, 2003 9.391 9.590 9.357 9.559 20,951,186 +0.26(+2.80%)
May 02, 2003 9.092 9.334 9.079 9.298 20,197,070 +0.33(+3.73%)
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.