Skip to main content

Chevron Corp (NY: CVX )

145.64 +1.68 (+1.17%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.490 9.893 9.629 9.807 19,790,742 +0.32(+3.34%)
Oct 30, 2003 9.636 9.636 9.406 9.490 16,887,570 -0.16(-1.64%)
Oct 29, 2003 9.686 9.715 9.633 9.649 10,564,912 -0.04(-0.40%)
Oct 28, 2003 9.629 9.691 9.626 9.687 8,151,157 +0.07(+0.77%)
Oct 27, 2003 9.651 9.679 9.579 9.613 7,246,188 -0.04(-0.40%)
Oct 24, 2003 9.702 9.715 9.577 9.651 8,425,413 -0.09(-0.93%)
Oct 23, 2003 9.700 9.764 9.612 9.742 10,289,898 +0.04(+0.44%)
Oct 22, 2003 9.803 9.803 9.669 9.700 7,790,533 -0.10(-1.05%)
Oct 21, 2003 9.810 9.853 9.749 9.803 10,751,663 -0.01(-0.05%)
Oct 20, 2003 9.732 9.818 9.690 9.808 7,671,588 +0.08(+0.79%)
Oct 17, 2003 9.828 9.849 9.704 9.732 7,004,131 -0.10(-0.98%)
Oct 16, 2003 9.774 9.844 9.774 9.828 7,078,377 +0.06(+0.62%)
Oct 15, 2003 9.900 9.900 9.741 9.768 10,510,363 -0.13(-1.32%)
Oct 14, 2003 9.828 9.900 9.770 9.898 8,103,048 +0.07(+0.73%)
Oct 13, 2003 9.787 9.889 9.768 9.827 6,751,088 +0.09(+0.88%)
Oct 10, 2003 9.705 9.778 9.712 9.741 7,123,076 +0.04(+0.37%)
Oct 09, 2003 9.698 9.775 9.655 9.705 10,651,279 +0.02(+0.23%)
Oct 08, 2003 9.765 9.787 9.669 9.683 7,024,586 -0.08(-0.84%)
Oct 07, 2003 9.682 9.778 9.642 9.765 8,320,483 +0.04(+0.38%)
Oct 06, 2003 9.728 9.753 9.675 9.728 6,041,584 +0.08(+0.85%)
Oct 03, 2003 9.688 9.732 9.629 9.646 9,662,216 +0.04(+0.38%)
Oct 02, 2003 9.552 9.645 9.538 9.609 8,915,588 -0.04(-0.45%)
Oct 01, 2003 9.451 9.657 9.447 9.653 10,122,466 +0.22(+2.35%)
Sep 30, 2003 9.438 9.477 9.332 9.431 9,395,157 -0.03(-0.35%)
Sep 29, 2003 9.445 9.517 9.390 9.464 8,079,183 +0.03(+0.31%)
Sep 26, 2003 9.444 9.492 9.414 9.435 9,618,653 -0.04(-0.39%)
Sep 25, 2003 9.556 9.620 9.472 9.472 8,216,311 -0.08(-0.79%)
Sep 24, 2003 9.572 9.713 9.558 9.547 9,694,414 -0.03(-0.26%)
Sep 23, 2003 9.550 9.609 9.506 9.572 6,918,521 +0.04(+0.44%)
Sep 22, 2003 9.551 9.547 9.441 9.530 8,106,836 -0.02(-0.22%)
Sep 19, 2003 9.537 9.572 9.500 9.551 7,723,863 +0.01(+0.15%)
Sep 18, 2003 9.539 9.563 9.507 9.537 9,822,830 -0.00(-0.03%)
Sep 17, 2003 9.636 9.648 9.539 9.539 9,611,077 -0.10(-1.00%)
Sep 16, 2003 9.626 9.658 9.564 9.636 7,445,062 +0.03(+0.34%)
Sep 15, 2003 9.577 9.655 9.540 9.603 7,531,808 -0.03(-0.27%)
Sep 12, 2003 9.675 9.703 9.556 9.629 10,650,901 -0.07(-0.75%)
Sep 11, 2003 9.715 9.754 9.667 9.702 8,051,909 +0.07(+0.70%)
Sep 10, 2003 9.721 9.748 9.592 9.634 13,910,530 -0.06(-0.59%)
Sep 09, 2003 9.766 9.766 9.653 9.691 7,932,964 -0.08(-0.81%)
Sep 08, 2003 9.636 9.770 9.633 9.770 9,647,442 +0.13(+1.37%)
Sep 05, 2003 9.708 9.720 9.559 9.638 11,980,132 -0.09(-0.92%)
Sep 04, 2003 9.760 9.787 9.704 9.728 9,111,431 -0.03(-0.32%)
Sep 03, 2003 9.754 9.841 9.723 9.760 10,953,188 +0.03(+0.31%)
Sep 02, 2003 9.633 9.737 9.573 9.729 14,693,902 +0.11(+1.15%)
Aug 29, 2003 9.658 9.690 9.596 9.618 7,032,541 -0.04(-0.41%)
Aug 28, 2003 9.550 9.663 9.488 9.658 10,145,573 +0.12(+1.22%)
Aug 27, 2003 9.523 9.596 9.523 9.542 6,144,240 +0.01(+0.12%)
Aug 26, 2003 9.530 9.576 9.438 9.530 8,607,619 -0.02(-0.21%)
Aug 25, 2003 9.504 9.573 9.477 9.550 6,305,991 +0.07(+0.75%)
Aug 22, 2003 9.636 9.636 9.443 9.478 7,100,348 -0.13(-1.33%)
Aug 21, 2003 9.592 9.655 9.544 9.606 7,714,393 +0.02(+0.25%)
Aug 20, 2003 9.517 9.608 9.489 9.583 7,707,196 +0.07(+0.69%)
Aug 19, 2003 9.580 9.606 9.457 9.517 9,948,972 -0.06(-0.66%)
Aug 18, 2003 9.642 9.649 9.570 9.580 9,136,433 -0.03(-0.33%)
Aug 15, 2003 9.642 9.662 9.585 9.612 7,293,539 -0.19(-1.91%)
Aug 14, 2003 9.731 9.801 9.667 9.799 11,313,812 +0.13(+1.37%)
Aug 13, 2003 9.801 9.806 9.639 9.667 8,127,292 -0.09(-0.91%)
Aug 12, 2003 9.682 9.764 9.630 9.756 10,049,735 +0.09(+0.97%)
Aug 11, 2003 9.641 9.737 9.622 9.662 7,972,360 +0.05(+0.55%)
Aug 08, 2003 9.604 9.628 9.498 9.609 8,421,625 +0.07(+0.75%)
Aug 07, 2003 9.362 9.566 9.339 9.538 8,995,138 +0.18(+1.95%)
Aug 06, 2003 9.339 9.435 9.306 9.356 11,460,031 +0.01(+0.11%)
Aug 05, 2003 9.339 9.424 9.288 9.345 10,269,821 +0.02(+0.18%)
Aug 04, 2003 9.373 9.411 9.246 9.328 12,838,129 -0.05(-0.53%)
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.