Chevron Corp (NY: CVX )

112.34 USD +0.27 (+0.24%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 31.50 31.67 31.30 31.41 4,853,800 -0.19(-0.62%)
Apr 29, 2003 31.63 31.91 31.49 31.60 3,621,500 -0.30(-0.94%)
Apr 28, 2003 31.71 32.25 31.50 31.90 2,496,500 +0.20(+0.63%)
Apr 25, 2003 31.85 31.88 31.26 31.70 3,455,700 -0.34(-1.06%)
Apr 24, 2003 32.08 32.40 32.01 32.04 2,933,900 -0.40(-1.23%)
Apr 23, 2003 32.45 32.51 31.96 32.44 3,785,700 -0.14(-0.43%)
Apr 22, 2003 32.34 32.68 31.98 32.58 3,376,100 +0.24(+0.74%)
Apr 21, 2003 32.22 32.34 31.98 32.34 2,706,600 +0.31(+0.98%)
Apr 17, 2003 31.73 32.04 31.73 32.03 2,273,900 +0.28(+0.87%)
Apr 16, 2003 32.20 32.20 31.64 31.75 2,866,000 -0.26(-0.83%)
Apr 15, 2003 31.92 32.08 31.67 32.01 2,867,000 +0.06(+0.17%)
Apr 14, 2003 31.79 32.21 31.73 31.96 2,245,500 +0.18(+0.57%)
Apr 11, 2003 31.98 32.09 31.62 31.78 2,674,700 -0.26(-0.81%)
Apr 10, 2003 32.08 32.13 31.80 32.04 1,986,600 -0.06(-0.19%)
Apr 09, 2003 32.33 32.63 32.00 32.10 2,758,900 +0.00(+0.00%)
Apr 08, 2003 32.05 32.26 31.95 32.10 2,716,900 -0.10(-0.31%)
Apr 07, 2003 32.88 32.90 32.15 32.20 3,808,400 -0.27(-0.83%)
Apr 04, 2003 32.38 32.47 32.15 32.47 2,737,700 +0.27(+0.84%)
Apr 03, 2003 32.38 32.65 32.10 32.20 3,512,000 -0.34(-1.04%)
Apr 02, 2003 32.93 32.97 32.45 32.54 2,534,000 -0.20(-0.63%)
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.