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

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 9.314 9.316 8.753 8.929 41,029,768 -0.50(-5.28%)
Oct 30, 2002 9.367 9.531 9.334 9.427 11,859,129 +0.17(+1.78%)
Oct 29, 2002 9.605 9.606 9.211 9.262 14,923,703 -0.45(-4.66%)
Oct 28, 2002 9.677 9.794 9.618 9.714 10,570,357 +0.05(+0.48%)
Oct 25, 2002 9.605 9.728 9.590 9.668 9,714,836 -0.02(-0.16%)
Oct 24, 2002 9.704 9.792 9.593 9.684 11,117,981 +0.05(+0.48%)
Oct 23, 2002 9.425 9.639 9.318 9.638 12,760,475 +0.17(+1.74%)
Oct 22, 2002 9.664 9.689 9.351 9.473 13,003,989 -0.35(-3.60%)
Oct 21, 2002 9.849 9.959 9.750 9.827 7,876,925 -0.06(-0.63%)
Oct 18, 2002 9.803 9.905 9.666 9.889 4,771,828 +0.08(+0.81%)
Oct 17, 2002 9.862 9.928 9.771 9.809 9,509,193 +0.09(+0.95%)
Oct 16, 2002 9.813 9.923 9.639 9.717 8,288,211 -0.10(-0.98%)
Oct 15, 2002 9.705 9.813 9.639 9.813 13,249,019 +0.22(+2.31%)
Oct 14, 2002 9.504 9.610 9.413 9.592 7,579,632 +0.09(+0.93%)
Oct 11, 2002 9.479 9.596 9.400 9.503 8,594,972 +0.09(+0.95%)
Oct 10, 2002 8.997 9.440 8.997 9.413 11,598,951 +0.38(+4.16%)
Oct 09, 2002 9.098 9.215 8.995 9.037 11,357,330 -0.15(-1.65%)
Oct 08, 2002 9.341 9.394 9.110 9.189 14,174,223 -0.12(-1.28%)
Oct 07, 2002 9.479 9.600 9.308 9.308 12,649,889 -0.05(-0.56%)
Oct 04, 2002 9.658 9.658 9.295 9.361 12,064,015 -0.19(-1.99%)
Oct 03, 2002 9.499 9.688 9.433 9.551 13,338,775 +0.10(+1.03%)
Oct 02, 2002 9.473 9.746 9.355 9.453 5,907,978 -0.07(-0.71%)
Oct 01, 2002 9.222 9.589 9.196 9.520 13,662,956 +0.38(+4.13%)
Sep 30, 2002 9.370 9.370 9.004 9.143 16,448,037 -0.23(-2.42%)
Sep 27, 2002 9.613 9.713 9.302 9.370 10,156,041 -0.29(-3.05%)
Sep 26, 2002 9.394 9.671 9.388 9.664 11,580,015 +0.40(+4.32%)
Sep 25, 2002 9.071 9.281 9.017 9.264 10,561,647 +0.19(+2.14%)
Sep 24, 2002 9.156 9.197 9.046 9.070 11,028,604 -0.13(-1.42%)
Sep 23, 2002 9.248 9.347 9.107 9.201 9,624,323 -0.11(-1.22%)
Sep 20, 2002 9.334 9.374 9.243 9.314 14,540,442 +0.08(+0.89%)
Sep 19, 2002 9.334 9.460 9.218 9.232 7,704,609 -0.17(-1.84%)
Sep 18, 2002 9.421 9.544 9.281 9.405 8,282,530 -0.02(-0.18%)
Sep 17, 2002 9.737 9.737 9.361 9.423 12,122,337 -0.35(-3.55%)
Sep 16, 2002 9.638 9.784 9.585 9.770 7,758,387 +0.11(+1.11%)
Sep 13, 2002 9.506 9.689 9.474 9.663 8,280,637 +0.01(+0.10%)
Sep 12, 2002 9.796 9.828 9.611 9.654 11,383,840 -0.17(-1.69%)
Sep 11, 2002 10.10 10.10 9.783 9.820 4,696,085 -0.13(-1.31%)
Sep 10, 2002 9.803 9.968 9.796 9.951 1,287,636 +0.18(+1.85%)
Sep 09, 2002 9.849 9.860 9.716 9.770 9,149,413 -0.09(-0.94%)
Sep 06, 2002 9.803 9.935 9.716 9.862 5,945,849 +0.20(+2.06%)
Sep 05, 2002 9.609 9.697 9.495 9.663 9,457,309 -0.04(-0.39%)
Sep 04, 2002 9.638 9.725 9.268 9.701 14,507,494 +0.14(+1.49%)
Sep 03, 2002 9.935 9.940 9.526 9.559 15,025,199 -0.56(-5.52%)
Aug 30, 2002 9.941 10.23 9.941 10.12 7,712,562 +0.07(+0.74%)
Aug 29, 2002 10.07 10.13 9.938 10.04 7,044,127 -0.12(-1.21%)
Aug 28, 2002 10.20 10.23 10.05 10.17 11,696,660 -0.15(-1.41%)
Aug 27, 2002 10.47 10.56 10.29 10.31 9,569,409 -0.13(-1.23%)
Aug 26, 2002 10.30 10.49 10.23 10.44 9,515,253 +0.08(+0.82%)
Aug 23, 2002 10.30 10.42 10.23 10.35 8,220,042 -0.04(-0.37%)
Aug 22, 2002 10.18 10.43 10.14 10.39 8,908,549 +0.25(+2.43%)
Aug 21, 2002 9.981 10.19 9.882 10.15 11,914,043 +0.20(+1.99%)
Aug 20, 2002 10.03 10.11 9.774 9.948 13,882,990 -0.21(-2.04%)
Aug 16, 2002 10.15 10.21 10.09 10.16 8,520,743 -0.12(-1.19%)
Aug 15, 2002 10.20 10.37 10.17 10.28 11,235,383 +0.06(+0.58%)
Aug 14, 2002 10.03 10.24 9.903 10.22 12,341,993 +0.28(+2.79%)
Aug 13, 2002 9.907 10.11 9.820 9.941 10,771,455 +0.03(+0.33%)
Aug 12, 2002 9.869 9.978 9.732 9.908 7,963,272 +0.41(+4.31%)
Aug 07, 2002 9.433 9.559 9.262 9.499 9,098,286 +0.18(+1.96%)
Aug 06, 2002 9.123 9.473 9.091 9.317 12,406,753 +0.33(+3.69%)
Aug 05, 2002 9.347 9.486 8.925 8.986 12,190,128 -0.36(-3.87%)
Aug 02, 2002 9.374 9.493 9.225 9.347 13,976,155 +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.