Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.21 21.21 20.39 20.70 7,264,936 -0.51(-2.42%)
Sep 27, 2002 21.76 21.99 21.06 21.21 4,485,823 -0.67(-3.05%)
Sep 26, 2002 21.27 21.89 21.26 21.88 5,114,779 +0.91(+4.32%)
Sep 25, 2002 20.54 21.01 20.42 20.97 4,664,975 +0.44(+2.14%)
Sep 24, 2002 20.73 20.82 20.48 20.54 4,871,226 -0.30(-1.42%)
Sep 23, 2002 20.94 21.16 20.62 20.83 4,250,969 -0.26(-1.22%)
Sep 20, 2002 21.13 21.22 20.93 21.09 6,422,370 +0.19(+0.89%)
Sep 19, 2002 21.13 21.42 20.87 20.90 3,403,050 -0.39(-1.84%)
Sep 18, 2002 21.33 21.61 21.01 21.29 3,658,312 -0.04(-0.18%)
Sep 17, 2002 22.04 22.04 21.19 21.33 5,354,317 -0.79(-3.55%)
Sep 16, 2002 21.82 22.15 21.70 22.12 3,426,803 +0.24(+1.11%)
Sep 13, 2002 21.52 21.94 21.45 21.88 3,657,476 +0.02(+0.10%)
Sep 12, 2002 22.18 22.25 21.76 21.86 5,028,130 -0.38(-1.69%)
Sep 11, 2002 22.87 22.87 22.15 22.23 2,074,214 -0.30(-1.31%)
Sep 10, 2002 22.19 22.57 22.18 22.53 568,736 +0.41(+1.85%)
Sep 09, 2002 22.30 22.32 22.00 22.12 4,041,205 -0.21(-0.94%)
Sep 06, 2002 22.19 22.49 22.00 22.33 2,626,223 +0.45(+2.06%)
Sep 05, 2002 21.75 21.95 21.50 21.88 4,177,200 -0.09(-0.39%)
Sep 04, 2002 21.82 22.02 20.98 21.96 6,407,817 +0.32(+1.49%)
Sep 03, 2002 22.49 22.50 21.57 21.64 6,636,483 -1.26(-5.52%)
Aug 30, 2002 22.51 23.15 22.51 22.91 3,406,563 +0.17(+0.74%)
Aug 29, 2002 22.79 22.94 22.50 22.74 3,111,321 -0.28(-1.21%)
Aug 28, 2002 23.09 23.15 22.75 23.02 5,166,300 -0.33(-1.41%)
Aug 27, 2002 23.71 23.91 23.30 23.34 4,226,714 -0.29(-1.23%)
Aug 26, 2002 23.33 23.75 23.17 23.63 4,202,793 +0.19(+0.82%)
Aug 23, 2002 23.32 23.59 23.15 23.44 3,630,712 -0.09(-0.37%)
Aug 22, 2002 23.05 23.62 22.95 23.53 3,934,818 +0.56(+2.43%)
Aug 21, 2002 22.60 23.07 22.37 22.97 5,262,316 +0.45(+1.99%)
Aug 20, 2002 22.70 22.88 22.13 22.52 6,131,980 -0.47(-2.04%)
Aug 16, 2002 22.99 23.12 22.85 22.99 3,763,528 -0.28(-1.19%)
Aug 15, 2002 23.09 23.48 23.02 23.27 4,962,558 +0.13(+0.58%)
Aug 14, 2002 22.70 23.18 22.42 23.14 5,451,337 +0.63(+2.79%)
Aug 13, 2002 22.43 22.88 22.23 22.51 4,757,646 +0.07(+0.33%)
Aug 12, 2002 22.34 22.59 22.03 22.43 3,517,299 +0.93(+4.31%)
Aug 07, 2002 21.36 21.64 20.97 21.51 4,018,623 +0.41(+1.96%)
Aug 06, 2002 20.65 21.45 20.58 21.09 5,479,941 +0.75(+3.69%)
Aug 05, 2002 21.16 21.48 20.21 20.34 5,384,259 -0.82(-3.87%)
Aug 02, 2002 21.22 21.49 20.88 21.16 6,173,130 +0.07(+0.35%)
Aug 01, 2002 22.04 22.15 20.91 21.09 8,378,321 -1.33(-5.93%)
Jul 31, 2002 21.67 22.42 21.46 22.42 11,036,829 +0.60(+2.74%)
Jul 30, 2002 21.82 22.04 21.38 21.82 9,432,156 -0.41(-1.86%)
Jul 29, 2002 21.52 22.25 21.37 22.23 6,294,237 +1.07(+5.04%)
Jul 26, 2002 20.91 21.17 20.58 21.17 5,210,795 +0.33(+1.59%)
Jul 25, 2002 20.82 21.09 20.43 20.83 8,261,730 -0.27(-1.27%)
Jul 24, 2002 20.01 21.21 19.62 21.10 12,995,456 +1.09(+5.44%)
Jul 23, 2002 20.85 21.11 19.96 20.01 11,644,206 -0.77(-3.68%)
Jul 22, 2002 22.03 22.39 20.62 20.78 10,723,857 -1.49(-6.68%)
Jul 19, 2002 23.34 23.45 21.82 22.27 10,235,078 -1.73(-7.22%)
Jul 17, 2002 24.08 24.42 23.84 24.00 5,900,806 -0.75(-3.02%)
Jul 12, 2002 24.81 24.91 24.42 24.75 6,696,367 +0.04(+0.18%)
Jul 11, 2002 25.37 25.54 24.66 24.70 7,665,059 -0.66(-2.62%)
Jul 10, 2002 26.12 26.13 25.18 25.37 5,980,596 -0.62(-2.39%)
Jul 09, 2002 26.26 26.29 25.81 25.99 3,323,928 -0.34(-1.28%)
Jul 08, 2002 26.18 26.33 25.94 26.33 3,626,195 +0.05(+0.20%)
Jul 05, 2002 26.18 26.27 25.86 26.27 2,989,712 +0.36(+1.38%)
Jul 04, 2002 26.23 26.39 25.75 25.92 4,410,884 +0.00(+0.00%)
Jul 03, 2002 26.23 26.39 25.75 25.92 4,409,211 -0.33(-1.25%)
Jul 02, 2002 26.48 26.58 26.06 26.24 4,410,549 -0.24(-0.90%)
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.