Skip to main content

Chevron Corp (NY: CVX )

156.90 +0.55 (+0.35%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.41 10.45 10.34 10.37 6,523,855 -0.04(-0.41%)
Aug 28, 2003 10.29 10.42 10.23 10.41 9,411,711 +0.13(+1.22%)
Aug 27, 2003 10.27 10.34 10.27 10.29 5,699,808 +0.01(+0.12%)
Aug 26, 2003 10.27 10.32 10.17 10.27 7,985,002 -0.02(-0.21%)
Aug 25, 2003 10.24 10.32 10.22 10.29 5,849,858 +0.08(+0.75%)
Aug 22, 2003 10.39 10.39 10.18 10.22 6,586,757 -0.14(-1.33%)
Aug 21, 2003 10.34 10.41 10.29 10.36 7,156,386 +0.03(+0.25%)
Aug 20, 2003 10.26 10.36 10.23 10.33 7,149,710 +0.07(+0.69%)
Aug 19, 2003 10.33 10.36 10.19 10.26 9,229,331 -0.07(-0.66%)
Aug 18, 2003 10.39 10.40 10.32 10.33 8,475,565 -0.03(-0.33%)
Aug 15, 2003 10.39 10.42 10.33 10.36 6,765,974 -0.20(-1.91%)
Aug 14, 2003 10.49 10.56 10.42 10.56 10,495,448 +0.14(+1.37%)
Aug 13, 2003 10.56 10.57 10.39 10.42 7,539,419 -0.10(-0.91%)
Aug 12, 2003 10.44 10.52 10.38 10.52 9,322,805 +0.10(+0.97%)
Aug 11, 2003 10.39 10.50 10.37 10.42 7,395,694 +0.06(+0.55%)
Aug 08, 2003 10.35 10.38 10.24 10.36 7,812,462 +0.08(+0.75%)
Aug 07, 2003 10.09 10.31 10.07 10.28 8,344,490 +0.20(+1.95%)
Aug 06, 2003 10.07 10.17 10.03 10.09 10,631,091 +0.01(+0.11%)
Aug 05, 2003 10.07 10.16 10.01 10.07 9,526,972 +0.02(+0.18%)
Aug 04, 2003 10.10 10.14 9.967 10.06 11,909,506 -0.05(-0.54%)
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.