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 (%)
Apr 30, 2002 12.39 12.47 12.33 12.33 6,958,088 +0.12(+0.99%)
Apr 29, 2002 12.09 12.35 12.05 12.21 9,901,111 +0.18(+1.49%)
Apr 26, 2002 12.22 12.28 11.95 12.03 12,994,219 -0.18(-1.51%)
Apr 25, 2002 12.19 12.34 12.13 12.22 9,245,934 +0.13(+1.06%)
Apr 24, 2002 12.18 12.26 12.09 12.09 7,623,106 -0.28(-2.28%)
Apr 23, 2002 12.16 12.37 12.11 12.37 9,289,870 +0.05(+0.38%)
Apr 22, 2002 12.47 12.54 12.25 12.33 6,862,483 -0.19(-1.53%)
Apr 19, 2002 12.34 12.52 12.30 12.52 7,882,506 +0.07(+0.57%)
Apr 18, 2002 12.49 12.52 12.27 12.45 6,746,843 +0.08(+0.62%)
Apr 17, 2002 12.40 12.50 12.25 12.37 6,615,737 +0.05(+0.42%)
Apr 16, 2002 12.23 12.40 12.19 12.32 6,929,266 +0.18(+1.52%)
Apr 15, 2002 12.15 12.26 12.13 12.13 8,672,303 +0.17(+1.43%)
Apr 12, 2002 12.17 12.19 11.89 11.96 14,068,723 -0.33(-2.72%)
Apr 11, 2002 12.46 12.53 12.30 12.30 6,813,626 -0.16(-1.31%)
Apr 10, 2002 12.37 12.53 12.36 12.46 6,867,755 +0.04(+0.36%)
Apr 09, 2002 12.55 12.58 12.34 12.42 6,945,083 -0.16(-1.26%)
Apr 08, 2002 12.50 12.65 12.43 12.58 9,398,481 +0.18(+1.45%)
Apr 05, 2002 12.50 12.52 12.34 12.40 7,566,868 -0.09(-0.74%)
Apr 04, 2002 12.79 12.80 12.42 12.49 8,520,460 -0.31(-2.46%)
Apr 03, 2002 12.86 12.86 12.73 12.80 10,177,382 -0.12(-0.95%)
Apr 02, 2002 12.76 12.95 12.76 12.93 7,832,594 +0.17(+1.29%)
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.