Chevron Corp (NY: CVX )

97.65 USD +2.80 (+2.95%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 32.40 32.60 32.15 32.33 3,745,300 -0.30(-0.92%)
Mar 28, 2003 32.50 32.88 32.47 32.62 2,755,000 +0.03(+0.08%)
Mar 27, 2003 32.60 32.94 32.40 32.60 3,357,300 -0.30(-0.91%)
Mar 26, 2003 33.12 33.18 32.80 32.90 3,634,000 -0.11(-0.33%)
Mar 25, 2003 32.62 33.12 32.55 33.01 3,489,400 +0.52(+1.60%)
Mar 24, 2003 32.78 32.96 32.35 32.49 3,133,600 -0.51(-1.55%)
Mar 21, 2003 33.33 33.33 32.83 33.00 5,313,900 +0.10(+0.30%)
Mar 20, 2003 32.92 33.22 32.67 32.90 4,128,200 -0.01(-0.05%)
Mar 19, 2003 32.85 33.05 32.68 32.92 4,264,200 +0.10(+0.30%)
Mar 18, 2003 32.35 32.90 32.03 32.81 4,069,200 +0.46(+1.42%)
Mar 17, 2003 31.80 32.58 31.80 32.35 4,041,400 +0.26(+0.81%)
Mar 14, 2003 31.91 32.12 31.58 32.10 3,326,900 +0.27(+0.83%)
Mar 13, 2003 32.08 32.08 31.67 31.83 3,551,100 +0.30(+0.97%)
Mar 12, 2003 31.87 31.87 30.85 31.52 4,671,600 -0.35(-1.08%)
Mar 11, 2003 32.28 32.33 31.77 31.87 2,920,000 -0.08(-0.25%)
Mar 10, 2003 32.60 32.71 31.89 31.95 3,472,500 -0.68(-2.08%)
Mar 07, 2003 32.40 32.86 32.13 32.63 3,760,400 -0.06(-0.18%)
Mar 06, 2003 32.98 33.01 32.51 32.69 3,713,900 -0.28(-0.86%)
Mar 05, 2003 32.40 32.97 32.31 32.97 3,528,300 +0.65(+2.01%)
Mar 04, 2003 32.35 32.47 32.24 32.33 2,207,700 +0.06(+0.17%)
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.