Chevron Corp (NY: CVX )

112.35 USD +0.28 (+0.25%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 33.23 33.37 32.95 33.24 2,365,100 -0.08(-0.26%)
Dec 30, 2002 33.15 33.42 33.15 33.33 1,933,300 +0.38(+1.14%)
Dec 27, 2002 33.46 33.55 32.87 32.95 2,021,100 -0.51(-1.51%)
Dec 26, 2002 33.40 33.74 33.28 33.46 1,715,900 +0.13(+0.39%)
Dec 24, 2002 33.42 33.55 33.33 33.33 1,022,100 -0.06(-0.18%)
Dec 23, 2002 33.47 33.75 33.35 33.38 2,536,500 +0.06(+0.18%)
Dec 20, 2002 33.12 33.55 33.12 33.33 4,249,300 +0.20(+0.60%)
Dec 19, 2002 33.46 33.80 32.95 33.12 4,136,300 -0.59(-1.75%)
Dec 18, 2002 33.85 33.85 33.40 33.72 2,467,700 -0.24(-0.69%)
Dec 17, 2002 34.28 34.40 33.83 33.95 2,709,700 -0.27(-0.80%)
Dec 16, 2002 34.03 34.56 33.90 34.22 3,666,100 +0.41(+1.21%)
Dec 13, 2002 33.97 34.24 33.78 33.81 2,833,600 -0.12(-0.35%)
Dec 12, 2002 33.83 34.06 33.67 33.94 2,090,400 +0.01(+0.03%)
Dec 11, 2002 33.75 34.10 33.60 33.92 2,660,300 -0.30(-0.88%)
Dec 10, 2002 33.74 34.24 33.46 34.22 2,823,000 +0.56(+1.68%)
Dec 09, 2002 34.19 34.49 33.46 33.66 2,942,300 -0.51(-1.51%)
Dec 06, 2002 33.98 34.17 33.56 34.17 2,282,800 +0.20(+0.59%)
Dec 05, 2002 34.25 34.50 33.75 33.97 2,916,400 +0.07(+0.22%)
Dec 04, 2002 33.58 33.99 33.28 33.90 2,982,900 +0.33(+0.97%)
Dec 03, 2002 33.53 33.92 33.40 33.58 2,647,300 +0.24(+0.74%)
Dec 02, 2002 33.60 33.72 33.18 33.33 3,907,500 -0.18(-0.55%)
Nov 29, 2002 33.38 33.54 33.35 33.51 1,413,500 +0.08(+0.22%)
Nov 27, 2002 33.14 33.78 33.14 33.44 2,736,600 +0.30(+0.91%)
Nov 26, 2002 33.62 33.78 33.10 33.14 3,911,400 -0.74(-2.17%)
Nov 25, 2002 33.35 34.09 33.10 33.88 3,621,200 +0.66(+1.99%)
Nov 22, 2002 33.62 33.75 33.17 33.22 3,710,100 -0.58(-1.73%)
Nov 21, 2002 34.15 34.19 33.45 33.80 3,811,200 -0.23(-0.66%)
Nov 20, 2002 33.75 34.10 33.26 34.03 3,702,700 +0.26(+0.77%)
Nov 19, 2002 33.88 34.25 33.62 33.76 2,666,600 -0.14(-0.40%)
Nov 18, 2002 33.83 33.99 33.55 33.90 2,983,700 +0.12(+0.37%)
Nov 15, 2002 33.40 33.85 33.37 33.78 3,369,300 +0.18(+0.52%)
Nov 14, 2002 33.40 33.76 33.20 33.60 3,584,100 +0.35(+1.05%)
Nov 13, 2002 33.28 33.64 32.71 33.25 3,708,200 -0.35(-1.04%)
Nov 12, 2002 34.00 34.00 33.40 33.60 2,533,800 +0.01(+0.03%)
Nov 11, 2002 33.62 33.99 33.49 33.59 2,254,200 -0.16(-0.47%)
Nov 08, 2002 33.97 34.17 33.55 33.75 3,240,700 +0.00(+0.00%)
Nov 07, 2002 34.42 34.72 33.55 33.75 3,660,600 -0.83(-2.40%)
Nov 06, 2002 34.53 34.73 34.01 34.58 3,729,200 -0.07(-0.20%)
Nov 05, 2002 33.97 34.70 33.74 34.65 3,600,200 +0.68(+2.00%)
Nov 04, 2002 34.75 34.83 33.85 33.97 3,959,300 -0.45(-1.32%)
Nov 01, 2002 33.88 34.64 33.85 34.42 6,094,800 +0.61(+1.80%)
Oct 31, 2002 35.28 35.28 33.15 33.81 10,833,900 -1.89(-5.28%)
Oct 30, 2002 35.47 36.10 35.35 35.70 3,131,400 +0.62(+1.78%)
Oct 29, 2002 36.38 36.38 34.88 35.08 3,940,600 -1.71(-4.66%)
Oct 28, 2002 36.65 37.09 36.42 36.79 2,791,100 +0.17(+0.48%)
Oct 25, 2002 36.38 36.84 36.32 36.62 2,565,200 -0.06(-0.16%)
Oct 24, 2002 36.75 37.08 36.33 36.67 2,935,700 +0.17(+0.48%)
Oct 23, 2002 35.70 36.51 35.29 36.50 3,369,400 +0.62(+1.74%)
Oct 22, 2002 36.60 36.70 35.42 35.88 3,433,700 -1.34(-3.60%)
Oct 21, 2002 37.30 37.72 36.92 37.22 2,079,900 -0.24(-0.63%)
Oct 18, 2002 37.12 37.51 36.60 37.45 1,260,000 +0.30(+0.81%)
Oct 17, 2002 37.35 37.60 37.01 37.15 2,510,900 +0.35(+0.95%)
Oct 16, 2002 37.17 37.58 36.51 36.80 2,188,500 -0.37(-0.98%)
Oct 15, 2002 36.76 37.17 36.51 37.17 3,498,400 +0.84(+2.31%)
Oct 14, 2002 35.99 36.40 35.65 36.33 2,001,400 +0.33(+0.93%)
Oct 11, 2002 35.90 36.34 35.60 35.99 2,269,500 +0.34(+0.95%)
Oct 10, 2002 34.08 35.75 34.08 35.65 3,062,700 +1.43(+4.16%)
Oct 09, 2002 34.46 34.90 34.06 34.22 2,998,900 -0.58(-1.65%)
Oct 08, 2002 35.38 35.58 34.50 34.80 3,742,700 -0.45(-1.28%)
Oct 07, 2002 35.90 36.35 35.25 35.25 3,340,200 -0.20(-0.56%)
Oct 04, 2002 36.58 36.58 35.20 35.45 3,185,500 -0.72(-1.99%)
Oct 03, 2002 35.97 36.69 35.72 36.17 3,522,100 +0.37(+1.03%)
Oct 02, 2002 35.88 36.91 35.43 35.80 1,560,000 -0.26(-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.