Chevron Corp (NY: CVX )

159.62 +3.80 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 33.38 33.54 33.35 33.52 1,413,500 +0.08(+0.22%)
Nov 27, 2002 33.14 33.77 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 -0.73(-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 34.02 3,702,700 +0.26(+0.77%)
Nov 19, 2002 33.88 34.25 33.62 33.77 2,666,600 -0.13(-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 33.77 3,369,300 +0.17(+0.52%)
Nov 14, 2002 33.40 33.76 33.20 33.60 3,584,100 +0.35(+1.05%)
Nov 13, 2002 33.27 33.64 32.70 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 33.98 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 34.52 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 33.84 33.97 3,959,300 -0.45(-1.32%)
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.