Indicators

Chevron Corp (NY: CVX )

161.92 +1.92 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.10	10.10	9.702	9.851	15,265,545	-0.24(-2.42%)
Sep 27, 2002	10.36	10.47	10.02	10.10	9,425,897	-0.32(-3.05%)
Sep 26, 2002	10.12	10.42	10.12	10.41	10,747,498	+0.43(+4.32%)
Sep 25, 2002	9.774	10.00	9.716	9.982	9,802,342	+0.21(+2.14%)
Sep 24, 2002	9.865	9.909	9.747	9.773	10,235,729	-0.14(-1.42%)
Sep 23, 2002	9.965	10.07	9.813	9.914	8,932,405	-0.12(-1.22%)
Sep 20, 2002	10.06	10.10	9.959	10.04	13,495,092	+0.09(+0.89%)
Sep 19, 2002	10.06	10.19	9.932	9.948	7,150,704	-0.19(-1.84%)
Sep 18, 2002	10.15	10.28	10.00	10.13	7,687,078	-0.02(-0.18%)
Sep 17, 2002	10.49	10.49	10.09	10.15	11,250,831	-0.37(-3.55%)
Sep 16, 2002	10.38	10.54	10.33	10.53	7,200,616	+0.12(+1.11%)
Sep 13, 2002	10.24	10.44	10.21	10.41	7,685,320	+0.01(+0.10%)
Sep 12, 2002	10.56	10.59	10.36	10.40	10,565,426	-0.18(-1.69%)
Sep 11, 2002	10.88	10.88	10.54	10.58	4,358,471	-0.14(-1.31%)
Sep 10, 2002	10.56	10.74	10.56	10.72	1,195,064	+0.19(+1.85%)
Sep 09, 2002	10.61	10.62	10.47	10.53	8,491,638	-0.10(-0.94%)
Sep 06, 2002	10.56	10.70	10.47	10.63	5,518,387	+0.21(+2.06%)
Sep 05, 2002	10.35	10.45	10.23	10.41	8,777,399	-0.04(-0.40%)
Sep 04, 2002	10.38	10.48	9.986	10.45	13,464,513	+0.15(+1.49%)

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.