Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.493 9.895 9.631 9.809 19,786,044 +0.32(+3.34%)
Oct 30, 2003 9.638 9.638 9.408 9.493 16,883,562 -0.16(-1.64%)
Oct 29, 2003 9.688 9.717 9.635 9.651 10,562,404 -0.04(-0.40%)
Oct 28, 2003 9.631 9.693 9.629 9.689 8,149,222 +0.07(+0.77%)
Oct 27, 2003 9.654 9.681 9.581 9.615 7,244,468 -0.04(-0.40%)
Oct 24, 2003 9.704 9.717 9.580 9.654 8,423,413 -0.09(-0.93%)
Oct 23, 2003 9.703 9.766 9.614 9.745 10,287,456 +0.04(+0.44%)
Oct 22, 2003 9.805 9.805 9.671 9.703 7,788,684 -0.10(-1.05%)
Oct 21, 2003 9.812 9.856 9.751 9.805 10,749,111 -0.01(-0.05%)
Oct 20, 2003 9.734 9.820 9.692 9.811 7,669,767 +0.08(+0.79%)
Oct 17, 2003 9.831 9.852 9.706 9.734 7,002,468 -0.10(-0.98%)
Oct 16, 2003 9.776 9.846 9.776 9.831 7,076,697 +0.06(+0.62%)
Oct 15, 2003 9.902 9.902 9.743 9.770 10,507,869 -0.13(-1.32%)
Oct 14, 2003 9.831 9.902 9.772 9.901 8,101,125 +0.07(+0.73%)
Oct 13, 2003 9.790 9.891 9.770 9.829 6,749,486 +0.09(+0.88%)
Oct 10, 2003 9.708 9.780 9.714 9.743 7,121,385 +0.04(+0.37%)
Oct 09, 2003 9.700 9.778 9.658 9.708 10,648,751 +0.02(+0.23%)
Oct 08, 2003 9.767 9.790 9.671 9.685 7,022,919 -0.08(-0.84%)
Oct 07, 2003 9.684 9.780 9.644 9.767 8,318,508 +0.04(+0.38%)
Oct 06, 2003 9.730 9.755 9.677 9.730 6,040,150 +0.08(+0.85%)
Oct 03, 2003 9.691 9.734 9.631 9.648 9,659,922 +0.04(+0.38%)
Oct 02, 2003 9.555 9.647 9.540 9.611 8,913,472 -0.04(-0.45%)
Oct 01, 2003 9.453 9.659 9.449 9.655 10,120,063 +0.22(+2.35%)
Sep 30, 2003 9.440 9.479 9.334 9.433 9,392,927 -0.03(-0.35%)
Sep 29, 2003 9.448 9.519 9.392 9.466 8,077,266 +0.03(+0.31%)
Sep 26, 2003 9.446 9.494 9.416 9.437 9,616,370 -0.04(-0.39%)
Sep 25, 2003 9.559 9.622 9.474 9.474 8,214,361 -0.08(-0.79%)
Sep 24, 2003 9.574 9.716 9.560 9.549 9,692,113 -0.03(-0.26%)
Sep 23, 2003 9.552 9.611 9.508 9.574 6,916,878 +0.04(+0.44%)
Sep 22, 2003 9.553 9.549 9.444 9.532 8,104,912 -0.02(-0.22%)
Sep 19, 2003 9.539 9.574 9.502 9.553 7,722,030 +0.01(+0.15%)
Sep 18, 2003 9.541 9.565 9.510 9.539 9,820,498 -0.00(-0.03%)
Sep 17, 2003 9.638 9.650 9.541 9.541 9,608,796 -0.10(-1.00%)
Sep 16, 2003 9.629 9.660 9.567 9.638 7,443,294 +0.03(+0.34%)
Sep 15, 2003 9.580 9.658 9.543 9.605 7,530,020 -0.03(-0.27%)
Sep 12, 2003 9.677 9.705 9.559 9.631 10,648,373 -0.07(-0.75%)
Sep 11, 2003 9.717 9.757 9.669 9.704 8,049,998 +0.07(+0.70%)
Sep 10, 2003 9.724 9.750 9.594 9.636 13,907,228 -0.06(-0.59%)
Sep 09, 2003 9.769 9.769 9.655 9.693 7,931,081 -0.08(-0.81%)
Sep 08, 2003 9.638 9.772 9.635 9.772 9,645,153 +0.13(+1.37%)
Sep 05, 2003 9.710 9.722 9.561 9.640 11,977,289 -0.09(-0.92%)
Sep 04, 2003 9.762 9.790 9.706 9.730 9,109,269 -0.03(-0.32%)
Sep 03, 2003 9.757 9.844 9.725 9.762 10,950,588 +0.03(+0.31%)
Sep 02, 2003 9.635 9.739 9.576 9.732 14,690,414 +0.11(+1.15%)
Aug 29, 2003 9.660 9.692 9.598 9.621 7,030,872 -0.04(-0.41%)
Aug 28, 2003 9.552 9.666 9.490 9.660 10,143,165 +0.12(+1.22%)
Aug 27, 2003 9.526 9.598 9.526 9.544 6,142,782 +0.01(+0.12%)
Aug 26, 2003 9.532 9.578 9.440 9.532 8,605,576 -0.02(-0.21%)
Aug 25, 2003 9.506 9.576 9.479 9.552 6,304,494 +0.07(+0.75%)
Aug 22, 2003 9.638 9.638 9.445 9.481 7,098,662 -0.13(-1.33%)
Aug 21, 2003 9.594 9.658 9.547 9.609 7,712,562 +0.02(+0.25%)
Aug 20, 2003 9.519 9.610 9.491 9.585 7,705,366 +0.07(+0.69%)
Aug 19, 2003 9.582 9.609 9.460 9.519 9,946,611 -0.06(-0.66%)
Aug 18, 2003 9.644 9.651 9.572 9.582 9,134,264 -0.03(-0.33%)
Aug 15, 2003 9.644 9.664 9.588 9.614 7,291,808 -0.19(-1.91%)
Aug 14, 2003 9.733 9.803 9.669 9.802 11,311,127 +0.13(+1.37%)
Aug 13, 2003 9.803 9.808 9.642 9.669 8,125,363 -0.09(-0.91%)
Aug 12, 2003 9.684 9.766 9.633 9.758 10,047,349 +0.09(+0.97%)
Aug 11, 2003 9.643 9.739 9.625 9.664 7,970,468 +0.05(+0.55%)
Aug 08, 2003 9.606 9.630 9.501 9.611 8,419,626 +0.07(+0.75%)
Aug 07, 2003 9.365 9.568 9.341 9.540 8,993,003 +0.18(+1.95%)
Aug 06, 2003 9.341 9.437 9.308 9.358 11,457,311 +0.01(+0.11%)
Aug 05, 2003 9.341 9.427 9.291 9.347 10,267,384 +0.02(+0.18%)
Aug 04, 2003 9.375 9.413 9.248 9.330 12,835,082 -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.