Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 12.09 12.15 11.99 12.01 9,196,023 -0.08(-0.66%)
Feb 27, 2002 11.94 12.11 11.93 12.09 9,665,964 +0.12(+0.97%)
Feb 26, 2002 12.01 12.06 11.91 11.97 7,169,333 +0.04(+0.33%)
Feb 25, 2002 11.88 12.05 11.81 11.93 10,263,848 +0.03(+0.24%)
Feb 22, 2002 11.69 11.91 11.69 11.91 11,306,015 +0.23(+1.94%)
Feb 21, 2002 11.68 11.86 11.66 11.68 8,905,692 +0.05(+0.44%)
Feb 20, 2002 11.59 11.63 11.49 11.63 8,232,941 +0.01(+0.12%)
Feb 19, 2002 11.65 11.71 11.54 11.61 6,938,405 -0.10(-0.85%)
Feb 18, 2002 11.78 11.83 11.69 11.71 9,045,234 +0.00(+0.00%)
Feb 15, 2002 11.78 11.83 11.69 11.71 9,034,689 -0.02(-0.18%)
Feb 14, 2002 11.74 11.84 11.68 11.74 10,778,077 +0.01(+0.06%)
Feb 13, 2002 11.70 11.76 11.60 11.73 8,614,659 +0.01(+0.07%)
Feb 12, 2002 11.78 11.84 11.71 11.72 9,096,551 -0.08(-0.68%)
Feb 11, 2002 11.53 11.84 11.49 11.80 8,572,480 +0.16(+1.34%)
Feb 08, 2002 11.65 11.69 11.57 11.64 8,508,509 +0.01(+0.12%)
Feb 07, 2002 11.75 11.80 11.63 11.63 11,323,941 -0.21(-1.74%)
Feb 06, 2002 11.73 11.89 11.71 11.84 9,408,674 +0.12(+1.02%)
Feb 05, 2002 11.81 11.92 11.68 11.72 10,966,124 -0.22(-1.86%)
Feb 04, 2002 12.07 12.13 11.92 11.94 7,291,300 -0.21(-1.70%)
Feb 01, 2002 11.86 12.18 11.86 12.14 11,000,219 +0.22(+1.87%)
Jan 31, 2002 11.81 11.95 11.80 11.92 11,986,850 +0.10(+0.84%)
Jan 30, 2002 11.74 11.85 11.54 11.82 24,551,550 -0.29(-2.43%)
Jan 29, 2002 12.48 12.48 12.04 12.12 21,536,120 -0.53(-4.16%)
Jan 28, 2002 12.69 12.69 12.59 12.64 8,317,298 +0.04(+0.35%)
Jan 25, 2002 12.59 12.66 12.55 12.60 6,339,818 +0.07(+0.52%)
Jan 24, 2002 12.49 12.60 12.49 12.53 6,777,071 +0.05(+0.40%)
Jan 23, 2002 12.39 12.60 12.39 12.48 8,885,657 +0.15(+1.18%)
Jan 22, 2002 12.43 12.47 12.25 12.34 6,341,927 -0.01(-0.08%)
Jan 21, 2002 12.40 12.48 12.35 12.35 7,352,459 +0.00(+0.00%)
Jan 18, 2002 12.40 12.48 12.35 12.35 7,351,756 -0.09(-0.69%)
Jan 17, 2002 12.51 12.54 12.38 12.43 5,948,610 +0.02(+0.17%)
Jan 16, 2002 12.56 12.59 12.41 12.41 7,062,832 -0.28(-2.19%)
Jan 15, 2002 12.55 12.69 12.52 12.69 9,751,728 +0.26(+2.07%)
Jan 14, 2002 12.44 12.48 12.33 12.43 9,284,598 -0.00(-0.02%)
Jan 11, 2002 12.65 12.65 12.41 12.43 8,883,900 -0.22(-1.73%)
Jan 10, 2002 12.59 12.71 12.55 12.65 7,897,971 -0.02(-0.18%)
Jan 09, 2002 12.70 12.87 12.59 12.68 10,479,663 -0.07(-0.56%)
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.