Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.312 9.313 8.751 8.927 41,039,512 -0.50(-5.28%)
Oct 30, 2002 9.365 9.529 9.332 9.424 11,861,945 +0.16(+1.78%)
Oct 29, 2002 9.603 9.604 9.209 9.259 14,927,247 -0.45(-4.66%)
Oct 28, 2002 9.675 9.791 9.616 9.712 10,572,867 +0.05(+0.48%)
Oct 25, 2002 9.603 9.725 9.588 9.666 9,717,143 -0.02(-0.16%)
Oct 24, 2002 9.702 9.790 9.591 9.682 11,120,621 +0.05(+0.48%)
Oct 23, 2002 9.423 9.637 9.316 9.636 12,763,504 +0.16(+1.74%)
Oct 22, 2002 9.662 9.687 9.349 9.471 13,007,077 -0.35(-3.60%)
Oct 21, 2002 9.847 9.956 9.748 9.824 7,878,795 -0.06(-0.63%)
Oct 18, 2002 9.801 9.902 9.663 9.886 4,772,961 +0.08(+0.81%)
Oct 17, 2002 9.860 9.926 9.769 9.807 9,511,451 +0.09(+0.95%)
Oct 16, 2002 9.811 9.921 9.637 9.715 8,290,179 -0.10(-0.98%)
Oct 15, 2002 9.703 9.811 9.637 9.811 13,252,164 +0.22(+2.31%)
Oct 14, 2002 9.502 9.608 9.411 9.589 7,581,432 +0.09(+0.93%)
Oct 11, 2002 9.477 9.593 9.398 9.501 8,597,012 +0.09(+0.95%)
Oct 10, 2002 8.995 9.438 8.995 9.411 11,601,705 +0.38(+4.16%)
Oct 09, 2002 9.096 9.213 8.993 9.035 11,360,026 -0.15(-1.65%)
Oct 08, 2002 9.339 9.391 9.108 9.187 14,177,589 -0.12(-1.28%)
Oct 07, 2002 9.477 9.597 9.306 9.306 12,652,893 -0.05(-0.56%)
Oct 04, 2002 9.655 9.655 9.292 9.358 12,066,879 -0.19(-1.99%)
Oct 03, 2002 9.497 9.686 9.431 9.548 13,341,942 +0.10(+1.03%)
Oct 02, 2002 9.471 9.744 9.353 9.451 5,909,380 -0.07(-0.71%)
Oct 01, 2002 9.220 9.587 9.193 9.518 13,666,200 +0.38(+4.13%)
Sep 30, 2002 9.368 9.368 9.002 9.141 16,451,942 -0.23(-2.42%)
Sep 27, 2002 9.610 9.711 9.300 9.368 10,158,452 -0.29(-3.05%)
Sep 26, 2002 9.391 9.669 9.386 9.662 11,582,765 +0.40(+4.32%)
Sep 25, 2002 9.069 9.279 9.015 9.262 10,564,154 +0.19(+2.14%)
Sep 24, 2002 9.154 9.195 9.044 9.068 11,031,222 -0.13(-1.42%)
Sep 23, 2002 9.246 9.345 9.105 9.199 9,626,608 -0.11(-1.22%)
Sep 20, 2002 9.332 9.372 9.241 9.312 14,543,894 +0.08(+0.89%)
Sep 19, 2002 9.332 9.457 9.216 9.230 7,706,438 -0.17(-1.84%)
Sep 18, 2002 9.419 9.542 9.279 9.403 8,284,497 -0.02(-0.18%)
Sep 17, 2002 9.735 9.735 9.358 9.420 12,125,215 -0.35(-3.55%)
Sep 16, 2002 9.636 9.782 9.583 9.768 7,760,228 +0.11(+1.11%)
Sep 13, 2002 9.504 9.687 9.472 9.661 8,282,603 +0.01(+0.10%)
Sep 12, 2002 9.794 9.826 9.609 9.651 11,386,543 -0.17(-1.69%)
Sep 11, 2002 10.10 10.10 9.781 9.818 4,697,200 -0.13(-1.31%)
Sep 10, 2002 9.801 9.966 9.794 9.948 1,287,941 +0.18(+1.85%)
Sep 09, 2002 9.847 9.857 9.713 9.768 9,151,585 -0.09(-0.94%)
Sep 06, 2002 9.801 9.933 9.713 9.860 5,947,261 +0.20(+2.06%)
Sep 05, 2002 9.606 9.695 9.493 9.661 9,459,554 -0.04(-0.39%)
Sep 04, 2002 9.636 9.723 9.266 9.699 14,510,938 +0.14(+1.49%)
Sep 03, 2002 9.933 9.938 9.523 9.556 15,028,767 -0.56(-5.52%)
Aug 30, 2002 9.939 10.22 9.939 10.11 7,714,393 +0.07(+0.74%)
Aug 29, 2002 10.06 10.13 9.935 10.04 7,045,800 -0.12(-1.21%)
Aug 28, 2002 10.20 10.22 10.05 10.16 11,699,437 -0.15(-1.41%)
Aug 27, 2002 10.47 10.56 10.29 10.31 9,571,681 -0.13(-1.23%)
Aug 26, 2002 10.30 10.49 10.23 10.44 9,517,512 +0.08(+0.82%)
Aug 23, 2002 10.30 10.42 10.22 10.35 8,221,994 -0.04(-0.37%)
Aug 22, 2002 10.18 10.43 10.13 10.39 8,910,664 +0.25(+2.43%)
Aug 21, 2002 9.979 10.19 9.880 10.14 11,916,872 +0.20(+1.99%)
Aug 20, 2002 10.02 10.10 9.771 9.946 13,886,286 -0.21(-2.04%)
Aug 16, 2002 10.15 10.21 10.09 10.15 8,522,766 -0.12(-1.20%)
Aug 15, 2002 10.20 10.37 10.16 10.28 11,238,051 +0.06(+0.58%)
Aug 14, 2002 10.02 10.24 9.901 10.22 12,344,923 +0.28(+2.79%)
Aug 13, 2002 9.905 10.10 9.818 9.939 10,774,013 +0.03(+0.33%)
Aug 12, 2002 9.867 9.976 9.729 9.906 7,965,163 +0.41(+4.31%)
Aug 07, 2002 9.431 9.556 9.259 9.497 9,100,446 +0.18(+1.96%)
Aug 06, 2002 9.121 9.471 9.089 9.315 12,409,699 +0.33(+3.69%)
Aug 05, 2002 9.345 9.484 8.923 8.983 12,193,022 -0.36(-3.87%)
Aug 02, 2002 9.372 9.490 9.222 9.345 13,979,473 +0.03(+0.35%)
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.