Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.63 21.78 21.46 21.58 3,976,637 -0.05(-0.25%)
Jun 27, 2003 21.76 21.91 21.58 21.64 4,303,326 -0.24(-1.09%)
Jun 26, 2003 21.82 21.97 21.78 21.87 3,574,172 -0.07(-0.30%)
Jun 25, 2003 21.97 22.27 21.91 21.94 4,053,416 -0.12(-0.56%)
Jun 24, 2003 22.01 22.12 21.92 22.06 4,923,248 +0.06(+0.26%)
Jun 23, 2003 21.98 22.07 21.75 22.01 4,742,758 -0.05(-0.24%)
Jun 20, 2003 22.16 22.33 22.04 22.06 5,108,255 +0.02(+0.09%)
Jun 19, 2003 22.18 22.20 21.75 22.04 3,905,879 -0.14(-0.62%)
Jun 18, 2003 22.21 22.31 22.02 22.18 4,491,343 -0.04(-0.16%)
Jun 17, 2003 22.40 22.40 21.98 22.21 5,569,266 -0.19(-0.84%)
Jun 16, 2003 22.28 22.44 22.17 22.40 6,519,055 -0.03(-0.15%)
Jun 13, 2003 22.60 22.62 22.21 22.43 4,074,493 -0.17(-0.75%)
Jun 12, 2003 22.63 22.79 22.36 22.60 4,218,852 +0.00(+0.01%)
Jun 11, 2003 22.34 22.64 22.27 22.60 4,561,265 +0.41(+1.86%)
Jun 10, 2003 22.16 22.25 22.07 22.19 4,378,600 +0.19(+0.84%)
Jun 09, 2003 22.07 22.13 21.90 22.00 4,216,677 -0.19(-0.88%)
Jun 06, 2003 22.21 22.37 21.98 22.20 6,783,016 -0.00(-0.01%)
Jun 05, 2003 22.05 22.23 21.91 22.20 4,618,640 +0.15(+0.66%)
Jun 04, 2003 21.81 22.10 21.71 22.05 5,515,403 +0.25(+1.15%)
Jun 03, 2003 21.55 21.82 21.51 21.80 5,297,276 +0.26(+1.19%)
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.