Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.04 10.04 9.431 9.620 38,080,032 -0.54(-5.28%)
Oct 30, 2002 10.09 10.27 10.06 10.16 11,006,546 +0.18(+1.78%)
Oct 29, 2002 10.35 10.35 9.925 9.979 13,850,800 -0.49(-4.66%)
Oct 28, 2002 10.43 10.55 10.36 10.47 9,810,427 +0.05(+0.48%)
Oct 25, 2002 10.35 10.48 10.33 10.42 9,016,412 -0.02(-0.16%)
Oct 24, 2002 10.46 10.55 10.34 10.43 10,318,681 +0.05(+0.48%)
Oct 23, 2002 10.16 10.39 10.04 10.38 11,843,091 +0.18(+1.74%)
Oct 22, 2002 10.41 10.44 10.08 10.21 12,069,099 -0.38(-3.60%)
Oct 21, 2002 10.61 10.73 10.51 10.59 7,310,632 -0.07(-0.63%)
Oct 18, 2002 10.56 10.67 10.41 10.65 4,428,769 +0.09(+0.81%)
Oct 17, 2002 10.63 10.70 10.53 10.57 8,825,553 +0.10(+0.95%)
Oct 16, 2002 10.57 10.69 10.39 10.47 7,692,350 -0.10(-0.98%)
Oct 15, 2002 10.46 10.57 10.39 10.57 12,296,513 +0.24(+2.31%)
Oct 14, 2002 10.24 10.35 10.14 10.33 7,034,713 +0.10(+0.93%)
Oct 11, 2002 10.21 10.34 10.13 10.24 7,977,056 +0.10(+0.95%)
Oct 10, 2002 9.694 10.17 9.694 10.14 10,765,072 +0.41(+4.16%)
Oct 09, 2002 9.803 9.929 9.692 9.737 10,540,822 -0.16(-1.65%)
Oct 08, 2002 10.06 10.12 9.815 9.901 13,155,202 -0.13(-1.28%)
Oct 07, 2002 10.21 10.34 10.03 10.03 11,740,456 -0.06(-0.56%)
Oct 04, 2002 10.41 10.41 10.01 10.09 11,196,702 -0.20(-1.99%)
Oct 03, 2002 10.23 10.44 10.16 10.29 12,379,816 +0.11(+1.03%)
Oct 02, 2002 10.21 10.50 10.08 10.19 5,483,238 -0.07(-0.71%)
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.