Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.774 8.811 8.700 8.777 8,957,025 -0.02(-0.26%)
Dec 30, 2002 8.753 8.826 8.753 8.799 7,321,726 +0.10(+1.14%)
Dec 27, 2002 8.834 8.859 8.678 8.700 7,654,239 -0.13(-1.51%)
Dec 26, 2002 8.819 8.910 8.786 8.834 6,498,397 +0.03(+0.39%)
Dec 24, 2002 8.826 8.859 8.799 8.799 3,870,861 -0.02(-0.18%)
Dec 23, 2002 8.839 8.912 8.806 8.815 9,606,145 +0.02(+0.18%)
Dec 20, 2002 8.747 8.859 8.747 8.799 16,092,801 +0.05(+0.60%)
Dec 19, 2002 8.835 8.925 8.700 8.747 15,664,852 -0.16(-1.75%)
Dec 18, 2002 8.938 8.938 8.819 8.902 9,345,588 -0.06(-0.69%)
Dec 17, 2002 9.050 9.083 8.931 8.964 10,262,082 -0.07(-0.80%)
Dec 16, 2002 8.984 9.127 8.950 9.037 13,884,127 +0.11(+1.21%)
Dec 13, 2002 8.971 9.041 8.920 8.929 10,731,312 -0.03(-0.35%)
Dec 12, 2002 8.931 8.995 8.892 8.961 7,916,690 +0.00(+0.03%)
Dec 11, 2002 8.912 9.003 8.873 8.958 10,074,996 -0.08(-0.88%)
Dec 10, 2002 8.908 9.042 8.834 9.037 10,691,168 +0.15(+1.68%)
Dec 09, 2002 9.028 9.107 8.834 8.888 11,142,976 -0.14(-1.51%)
Dec 06, 2002 8.972 9.024 8.862 9.024 8,645,341 +0.05(+0.59%)
Dec 05, 2002 9.044 9.110 8.912 8.971 11,044,889 +0.02(+0.22%)
Dec 04, 2002 8.867 8.975 8.786 8.951 11,296,735 +0.09(+0.97%)
Dec 03, 2002 8.852 8.958 8.819 8.865 10,025,763 +0.06(+0.74%)
Dec 02, 2002 8.872 8.905 8.761 8.801 14,798,348 -0.05(-0.55%)
Nov 29, 2002 8.813 8.856 8.806 8.850 5,353,158 +0.02(+0.22%)
Nov 27, 2002 8.751 8.918 8.751 8.830 10,363,956 +0.08(+0.91%)
Nov 26, 2002 8.879 8.921 8.741 8.751 14,813,118 -0.19(-2.17%)
Nov 25, 2002 8.806 9.001 8.740 8.945 13,714,083 +0.17(+1.99%)
Nov 22, 2002 8.879 8.912 8.760 8.770 14,050,762 -0.15(-1.73%)
Nov 21, 2002 9.017 9.028 8.831 8.925 14,433,644 -0.06(-0.66%)
Nov 20, 2002 8.912 9.004 8.781 8.984 14,022,737 +0.07(+0.77%)
Nov 19, 2002 8.945 9.044 8.879 8.916 10,098,855 -0.04(-0.40%)
Nov 18, 2002 8.931 8.975 8.859 8.951 11,299,765 +0.03(+0.37%)
Nov 15, 2002 8.819 8.938 8.811 8.918 12,760,096 +0.05(+0.52%)
Nov 14, 2002 8.819 8.914 8.766 8.872 13,573,579 +0.09(+1.05%)
Nov 13, 2002 8.786 8.883 8.636 8.780 14,043,566 -0.09(-1.04%)
Nov 12, 2002 8.978 8.978 8.819 8.872 9,595,919 +0.00(+0.03%)
Nov 11, 2002 8.879 8.976 8.844 8.869 8,537,028 -0.04(-0.47%)
Nov 08, 2002 8.971 9.024 8.859 8.912 12,273,066 +0.00(+0.00%)
Nov 07, 2002 9.090 9.166 8.859 8.912 13,863,297 -0.22(-2.40%)
Nov 06, 2002 9.116 9.170 8.979 9.131 14,123,097 -0.02(-0.20%)
Nov 05, 2002 8.970 9.163 8.909 9.149 13,634,552 +0.18(+2.00%)
Nov 04, 2002 9.176 9.196 8.937 8.970 14,994,523 -0.12(-1.32%)
Nov 01, 2002 8.945 9.148 8.939 9.090 23,082,014 +0.16(+1.80%)
Oct 31, 2002 9.314 9.316 8.753 8.929 41,029,768 -0.50(-5.28%)
Oct 30, 2002 9.367 9.531 9.334 9.427 11,859,129 +0.17(+1.78%)
Oct 29, 2002 9.605 9.606 9.211 9.262 14,923,703 -0.45(-4.66%)
Oct 28, 2002 9.677 9.794 9.618 9.714 10,570,357 +0.05(+0.48%)
Oct 25, 2002 9.605 9.728 9.590 9.668 9,714,836 -0.02(-0.16%)
Oct 24, 2002 9.704 9.792 9.593 9.684 11,117,981 +0.05(+0.48%)
Oct 23, 2002 9.425 9.639 9.318 9.638 12,760,475 +0.17(+1.74%)
Oct 22, 2002 9.664 9.689 9.351 9.473 13,003,989 -0.35(-3.60%)
Oct 21, 2002 9.849 9.959 9.750 9.827 7,876,925 -0.06(-0.63%)
Oct 18, 2002 9.803 9.905 9.666 9.889 4,771,828 +0.08(+0.81%)
Oct 17, 2002 9.862 9.928 9.771 9.809 9,509,193 +0.09(+0.95%)
Oct 16, 2002 9.813 9.923 9.639 9.717 8,288,211 -0.10(-0.98%)
Oct 15, 2002 9.705 9.813 9.639 9.813 13,249,019 +0.22(+2.31%)
Oct 14, 2002 9.504 9.610 9.413 9.592 7,579,632 +0.09(+0.93%)
Oct 11, 2002 9.479 9.596 9.400 9.503 8,594,972 +0.09(+0.95%)
Oct 10, 2002 8.997 9.440 8.997 9.413 11,598,951 +0.38(+4.16%)
Oct 09, 2002 9.098 9.215 8.995 9.037 11,357,330 -0.15(-1.65%)
Oct 08, 2002 9.341 9.394 9.110 9.189 14,174,223 -0.12(-1.28%)
Oct 07, 2002 9.479 9.600 9.308 9.308 12,649,889 -0.05(-0.56%)
Oct 04, 2002 9.658 9.658 9.295 9.361 12,064,015 -0.19(-1.99%)
Oct 03, 2002 9.499 9.688 9.433 9.551 13,338,775 +0.10(+1.03%)
Oct 02, 2002 9.473 9.746 9.355 9.453 5,907,978 -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.