Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.03 26.66 26.03 26.08 3,876,104 -0.25(-0.94%)
May 28, 2002 26.65 26.66 26.27 26.33 2,906,075 -0.30(-1.14%)
May 27, 2002 26.79 26.86 26.37 26.63 2,690,958 +0.00(+0.00%)
May 24, 2002 26.79 26.86 26.37 26.63 2,687,948 -0.15(-0.56%)
May 23, 2002 26.61 26.86 26.34 26.78 3,116,507 +0.17(+0.65%)
May 22, 2002 26.26 26.65 26.11 26.61 3,678,887 +0.36(+1.35%)
May 21, 2002 26.53 26.90 26.25 26.25 4,599,236 -0.27(-1.04%)
May 20, 2002 26.47 26.68 26.32 26.53 3,788,118 -0.12(-0.45%)
May 17, 2002 26.45 26.72 26.39 26.65 3,261,869 +0.04(+0.17%)
May 16, 2002 26.36 26.74 26.36 26.60 3,605,118 +0.28(+1.08%)
May 15, 2002 26.38 26.62 26.32 26.32 4,341,799 -0.55(-2.06%)
May 14, 2002 27.02 27.05 26.81 26.87 4,703,950 -0.06(-0.22%)
May 13, 2002 26.08 27.05 26.03 26.93 4,182,553 +0.64(+2.44%)
May 10, 2002 26.56 26.57 26.24 26.29 4,002,063 -0.10(-0.36%)
May 09, 2002 26.38 26.54 26.23 26.38 4,468,259 -0.23(-0.88%)
May 08, 2002 26.36 26.62 25.96 26.62 5,919,373 +0.41(+1.57%)
May 07, 2002 26.09 26.42 25.97 26.21 3,216,203 +0.20(+0.77%)
May 06, 2002 26.57 26.57 25.99 26.00 3,982,993 -0.75(-2.80%)
May 03, 2002 26.66 26.93 26.61 26.76 5,293,429 +0.19(+0.72%)
May 02, 2002 26.30 26.56 26.04 26.56 4,180,211 +0.26(+1.00%)
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.