Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.857 9.230 8.837 9.163 29,718,770 +0.03(+0.31%)
Jan 30, 2003 9.317 9.354 9.041 9.135 12,920,502 -0.16(-1.68%)
Jan 29, 2003 9.102 9.348 9.056 9.291 17,461,020 +0.33(+3.73%)
Jan 28, 2003 8.853 9.021 8.836 8.957 12,931,395 +0.16(+1.78%)
Jan 27, 2003 9.028 9.056 8.724 8.800 17,073,068 -0.24(-2.66%)
Jan 24, 2003 9.224 9.244 9.002 9.041 12,718,443 -0.20(-2.20%)
Jan 23, 2003 9.313 9.323 9.199 9.244 14,410,112 -0.10(-1.11%)
Jan 22, 2003 9.448 9.473 9.340 9.348 15,650,928 -0.16(-1.72%)
Jan 21, 2003 9.692 9.692 9.508 9.512 11,161,011 -0.18(-1.85%)
Jan 17, 2003 9.721 9.789 9.650 9.691 8,792,534 -0.03(-0.31%)
Jan 16, 2003 9.768 9.818 9.718 9.721 8,402,824 +0.02(+0.25%)
Jan 15, 2003 9.772 9.775 9.661 9.697 8,172,653 -0.05(-0.51%)
Jan 14, 2003 9.708 9.751 9.611 9.747 9,064,171 +0.05(+0.47%)
Jan 13, 2003 9.786 9.801 9.646 9.701 11,660,008 -0.06(-0.63%)
Jan 10, 2003 9.747 9.809 9.683 9.762 9,880,487 -0.07(-0.74%)
Jan 09, 2003 9.697 9.848 9.685 9.835 9,151,319 +0.15(+1.57%)
Jan 08, 2003 9.741 9.752 9.618 9.683 10,711,563 -0.06(-0.58%)
Jan 07, 2003 9.924 9.946 9.677 9.739 14,768,547 -0.21(-2.07%)
Jan 06, 2003 9.724 10.02 9.704 9.946 13,636,668 +0.22(+2.28%)
Jan 03, 2003 9.650 9.731 9.618 9.724 8,711,359 +0.07(+0.77%)
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.