Chevron Corp (NY: CVX )

103.08 USD +2.48 (+2.46%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 31.12 32.44 31.05 32.20 8,457,100 +0.10(+0.31%)
Jan 30, 2003 32.74 32.87 31.77 32.10 3,676,800 -0.55(-1.68%)
Jan 29, 2003 31.99 32.85 31.83 32.65 4,968,900 +1.18(+3.73%)
Jan 28, 2003 31.11 31.70 31.05 31.48 3,679,900 +0.55(+1.78%)
Jan 27, 2003 31.73 31.83 30.66 30.92 4,858,500 -0.85(-2.66%)
Jan 24, 2003 32.42 32.49 31.64 31.77 3,619,300 -0.72(-2.20%)
Jan 23, 2003 32.72 32.76 32.33 32.49 4,100,700 -0.36(-1.11%)
Jan 22, 2003 33.20 33.29 32.82 32.85 4,453,800 -0.58(-1.72%)
Jan 21, 2003 34.06 34.06 33.41 33.42 3,176,100 -0.63(-1.85%)
Jan 17, 2003 34.16 34.40 33.91 34.05 2,502,100 -0.10(-0.31%)
Jan 16, 2003 34.33 34.50 34.15 34.16 2,391,200 +0.08(+0.25%)
Jan 15, 2003 34.34 34.35 33.95 34.08 2,325,700 -0.17(-0.51%)
Jan 14, 2003 34.12 34.26 33.78 34.25 2,579,400 +0.16(+0.47%)
Jan 13, 2003 34.39 34.44 33.90 34.09 3,318,100 -0.21(-0.63%)
Jan 10, 2003 34.25 34.47 34.03 34.30 2,811,700 -0.26(-0.74%)
Jan 09, 2003 34.08 34.60 34.03 34.56 2,604,200 +0.53(+1.57%)
Jan 08, 2003 34.23 34.27 33.80 34.03 3,048,200 -0.20(-0.58%)
Jan 07, 2003 34.88 34.95 34.01 34.22 4,202,700 -0.73(-2.07%)
Jan 06, 2003 34.17 35.20 34.10 34.95 3,880,600 +0.78(+2.28%)
Jan 03, 2003 33.91 34.20 33.80 34.17 2,479,000 +0.26(+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.