Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.31 10.42 10.18 10.26 8,182,678 +0.04(+0.43%)
Jul 30, 2003 10.26 10.28 10.17 10.21 6,948,949 +0.00(+0.00%)
Jul 29, 2003 10.28 10.30 10.17 10.21 7,646,305 -0.11(-1.07%)
Jul 28, 2003 10.33 10.38 10.26 10.32 8,708,507 -0.02(-0.21%)
Jul 25, 2003 10.20 10.36 10.17 10.35 8,157,019 +0.13(+1.30%)
Jul 24, 2003 10.28 10.35 10.19 10.21 8,413,958 -0.03(-0.31%)
Jul 23, 2003 10.33 10.37 10.18 10.24 6,850,532 -0.08(-0.73%)
Jul 22, 2003 10.34 10.38 10.22 10.32 9,796,015 +0.06(+0.62%)
Jul 21, 2003 10.34 10.36 10.20 10.26 9,592,151 -0.09(-0.88%)
Jul 18, 2003 10.23 10.37 10.18 10.35 11,810,402 +0.18(+1.73%)
Jul 17, 2003 10.17 10.23 10.09 10.17 10,883,876 +0.01(+0.06%)
Jul 16, 2003 10.15 10.21 10.12 10.17 9,282,841 +0.01(+0.14%)
Jul 15, 2003 10.27 10.28 10.12 10.15 10,197,065 -0.12(-1.15%)
Jul 14, 2003 10.41 10.45 10.25 10.27 7,118,719 -0.12(-1.11%)
Jul 11, 2003 10.29 10.39 10.25 10.38 6,309,941 +0.13(+1.29%)
Jul 10, 2003 10.36 10.36 10.17 10.25 9,702,519 -0.10(-1.00%)
Jul 09, 2003 10.45 10.45 10.33 10.36 7,396,747 -0.10(-0.91%)
Jul 08, 2003 10.39 10.47 10.34 10.45 8,063,874 +0.02(+0.23%)
Jul 07, 2003 10.28 10.45 10.26 10.43 10,400,578 +0.19(+1.90%)
Jul 03, 2003 10.31 10.31 10.19 10.23 6,032,264 -0.10(-0.99%)
Jul 02, 2003 10.31 10.33 10.19 10.33 10,445,920 +0.03(+0.28%)
Jul 01, 2003 10.27 10.33 10.11 10.31 11,478,948 +0.04(+0.35%)
Jun 30, 2003 10.29 10.36 10.21 10.27 8,355,962 -0.03(-0.25%)
Jun 27, 2003 10.36 10.43 10.27 10.30 9,042,422 -0.11(-1.09%)
Jun 26, 2003 10.38 10.46 10.36 10.41 7,510,278 -0.03(-0.30%)
Jun 25, 2003 10.46 10.60 10.43 10.44 8,517,296 -0.06(-0.56%)
Jun 24, 2003 10.47 10.53 10.43 10.50 10,345,042 +0.03(+0.26%)
Jun 23, 2003 10.46 10.51 10.35 10.47 9,965,785 -0.03(-0.24%)
Jun 20, 2003 10.55 10.63 10.49 10.50 10,733,790 +0.01(+0.10%)
Jun 19, 2003 10.55 10.57 10.35 10.49 8,207,282 -0.07(-0.62%)
Jun 18, 2003 10.57 10.62 10.48 10.55 9,437,496 -0.02(-0.16%)
Jun 17, 2003 10.66 10.66 10.46 10.57 11,702,495 -0.09(-0.84%)
Jun 16, 2003 10.60 10.68 10.55 10.66 13,698,253 -0.02(-0.15%)
Jun 13, 2003 10.76 10.77 10.57 10.68 8,561,584 -0.08(-0.75%)
Jun 12, 2003 10.77 10.84 10.64 10.76 8,864,919 +0.00(+0.01%)
Jun 11, 2003 10.63 10.77 10.60 10.76 9,584,419 +0.20(+1.86%)
Jun 10, 2003 10.55 10.59 10.51 10.56 9,200,592 +0.09(+0.84%)
Jun 09, 2003 10.51 10.53 10.42 10.47 8,860,350 -0.09(-0.88%)
Jun 06, 2003 10.57 10.65 10.46 10.56 14,252,904 -0.00(-0.01%)
Jun 05, 2003 10.50 10.58 10.43 10.56 9,704,980 +0.07(+0.66%)
Jun 04, 2003 10.38 10.52 10.33 10.50 11,589,315 +0.12(+1.15%)
Jun 03, 2003 10.25 10.38 10.23 10.38 11,130,973 +0.12(+1.19%)
Jun 02, 2003 10.17 10.36 10.10 10.25 14,832,510 +0.16(+1.61%)
May 30, 2003 10.01 10.16 10.00 10.09 13,218,821 +0.11(+1.10%)
May 29, 2003 10.08 10.10 9.945 9.982 10,749,607 -0.06(-0.62%)
May 28, 2003 9.850 10.14 9.850 10.04 16,364,653 -0.01(-0.06%)
May 27, 2003 9.744 10.16 9.719 10.05 22,943,132 +0.32(+3.24%)
May 23, 2003 9.595 9.813 9.562 9.734 14,116,526 +0.14(+1.45%)
May 22, 2003 9.595 9.659 9.548 9.595 12,176,655 -0.04(-0.37%)
May 21, 2003 9.484 9.639 9.404 9.630 16,882,046 +0.15(+1.54%)
May 20, 2003 9.474 9.519 9.417 9.484 8,996,728 +0.05(+0.54%)
May 19, 2003 9.510 9.545 9.433 9.433 7,668,449 -0.14(-1.47%)
May 16, 2003 9.551 9.633 9.527 9.574 9,570,359 +0.02(+0.25%)
May 15, 2003 9.548 9.620 9.502 9.549 11,200,568 -0.10(-1.02%)
May 14, 2003 9.837 9.837 9.596 9.648 19,456,004 -0.12(-1.21%)
May 13, 2003 9.709 9.855 9.675 9.766 10,599,521 +0.06(+0.59%)
May 12, 2003 9.616 9.757 9.566 9.709 10,386,869 +0.10(+1.04%)
May 09, 2003 9.579 9.628 9.502 9.609 10,102,866 +0.03(+0.31%)
May 08, 2003 9.482 9.620 9.440 9.579 9,288,113 +0.10(+1.04%)
May 07, 2003 9.555 9.555 9.438 9.481 11,832,195 -0.08(-0.79%)
May 06, 2003 9.559 9.673 9.518 9.556 16,162,547 +0.00(+0.00%)
May 05, 2003 9.389 9.588 9.354 9.556 20,956,162 +0.26(+2.80%)
May 02, 2003 9.090 9.332 9.077 9.296 20,201,866 +0.33(+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.