Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 21.03 21.34 21.02 21.20 6,290,892 +0.23(+1.10%)
May 29, 2003 21.18 21.21 20.90 20.97 5,115,782 -0.13(-0.62%)
May 28, 2003 20.70 21.30 20.70 21.11 7,788,006 -0.01(-0.06%)
May 27, 2003 20.48 21.34 20.42 21.12 10,918,732 +0.66(+3.24%)
May 23, 2003 20.16 20.62 20.09 20.45 6,718,113 +0.29(+1.45%)
May 22, 2003 20.16 20.30 20.06 20.16 5,794,920 -0.07(-0.37%)
May 21, 2003 19.93 20.25 19.76 20.24 8,034,236 +0.31(+1.55%)
May 20, 2003 19.91 20.00 19.79 19.93 4,281,580 +0.11(+0.54%)
May 19, 2003 19.98 20.06 19.82 19.82 3,649,446 -0.30(-1.47%)
May 16, 2003 20.07 20.24 20.02 20.12 4,554,573 +0.05(+0.25%)
May 15, 2003 20.06 20.22 19.97 20.07 5,330,397 -0.21(-1.02%)
May 14, 2003 20.67 20.67 20.16 20.27 9,259,193 -0.25(-1.21%)
May 13, 2003 20.40 20.71 20.33 20.52 5,044,356 +0.12(+0.59%)
May 12, 2003 20.21 20.50 20.10 20.40 4,943,154 +0.21(+1.04%)
May 09, 2003 20.13 20.23 19.97 20.19 4,807,996 +0.06(+0.31%)
May 08, 2003 19.93 20.22 19.84 20.13 4,420,251 +0.21(+1.04%)
May 07, 2003 20.08 20.08 19.83 19.92 5,630,990 -0.16(-0.79%)
May 06, 2003 20.09 20.33 20.00 20.08 7,691,823 +0.00(+0.00%)
May 05, 2003 19.73 20.15 19.66 20.08 9,973,125 +0.55(+2.80%)
May 02, 2003 19.10 19.61 19.07 19.53 9,614,152 +0.70(+3.73%)
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.