Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.