Skip to main content

Chevron Corp (NY: CVX )

158.13 +1.78 (+1.14%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.454 9.494 9.374 9.457 8,313,081 -0.02(-0.26%)
Dec 30, 2002 9.431 9.510 9.431 9.481 6,795,348 +0.11(+1.14%)
Dec 27, 2002 9.518 9.545 9.350 9.374 7,103,956 -0.14(-1.51%)
Dec 26, 2002 9.502 9.601 9.467 9.518 6,031,210 +0.04(+0.39%)
Dec 24, 2002 9.510 9.545 9.481 9.481 3,592,575 -0.02(-0.18%)
Dec 23, 2002 9.524 9.602 9.488 9.498 8,915,534 +0.02(+0.18%)
Dec 20, 2002 9.424 9.545 9.424 9.481 14,935,848 +0.06(+0.60%)
Dec 19, 2002 9.519 9.616 9.374 9.424 14,538,665 -0.17(-1.75%)
Dec 18, 2002 9.630 9.630 9.502 9.592 8,673,709 -0.07(-0.69%)
Dec 17, 2002 9.751 9.787 9.623 9.659 9,524,314 -0.08(-0.80%)
Dec 16, 2002 9.680 9.834 9.643 9.737 12,885,961 +0.12(+1.21%)
Dec 13, 2002 9.666 9.741 9.611 9.620 9,959,810 -0.03(-0.35%)
Dec 12, 2002 9.623 9.692 9.581 9.655 7,347,539 +0.00(+0.03%)
Dec 11, 2002 9.602 9.700 9.561 9.652 9,350,678 -0.09(-0.88%)
Dec 10, 2002 9.598 9.743 9.518 9.737 9,922,552 +0.16(+1.68%)
Dec 09, 2002 9.727 9.813 9.518 9.576 10,341,879 -0.15(-1.51%)
Dec 06, 2002 9.667 9.723 9.548 9.723 8,023,805 +0.06(+0.59%)
Dec 05, 2002 9.744 9.815 9.602 9.666 10,250,843 +0.02(+0.22%)
Dec 04, 2002 9.554 9.670 9.467 9.645 10,484,584 +0.09(+0.97%)
Dec 03, 2002 9.538 9.652 9.502 9.552 9,304,984 +0.07(+0.74%)
Dec 02, 2002 9.559 9.595 9.440 9.482 13,734,457 -0.05(-0.55%)
Nov 29, 2002 9.495 9.542 9.488 9.535 4,968,305 +0.02(+0.22%)
Nov 27, 2002 9.428 9.609 9.428 9.514 9,618,865 +0.09(+0.91%)
Nov 26, 2002 9.566 9.612 9.418 9.428 13,748,165 -0.21(-2.17%)
Nov 25, 2002 9.488 9.699 9.417 9.638 12,728,142 +0.19(+1.99%)
Nov 22, 2002 9.566 9.602 9.438 9.450 13,040,616 -0.17(-1.73%)
Nov 21, 2002 9.716 9.727 9.515 9.616 13,395,972 -0.06(-0.66%)
Nov 20, 2002 9.602 9.702 9.461 9.680 13,014,606 +0.07(+0.77%)
Nov 19, 2002 9.638 9.744 9.566 9.606 9,372,822 -0.04(-0.40%)
Nov 18, 2002 9.623 9.670 9.545 9.645 10,487,396 +0.04(+0.37%)
Nov 15, 2002 9.502 9.630 9.494 9.609 11,842,739 +0.05(+0.52%)
Nov 14, 2002 9.502 9.605 9.446 9.559 12,597,739 +0.10(+1.05%)
Nov 13, 2002 9.467 9.571 9.305 9.460 13,033,938 -0.10(-1.04%)
Nov 12, 2002 9.673 9.673 9.502 9.559 8,906,044 +0.00(+0.03%)
Nov 11, 2002 9.566 9.672 9.529 9.556 7,923,279 -0.05(-0.47%)
Nov 08, 2002 9.666 9.723 9.545 9.602 11,390,724 +0.00(+0.00%)
Nov 07, 2002 9.794 9.877 9.545 9.602 12,866,629 -0.24(-2.40%)
Nov 06, 2002 9.822 9.881 9.675 9.838 13,107,751 -0.02(-0.20%)
Nov 05, 2002 9.665 9.872 9.599 9.858 12,654,329 +0.19(+2.00%)
Nov 04, 2002 9.886 9.908 9.629 9.665 13,916,528 -0.13(-1.32%)
Nov 01, 2002 9.638 9.856 9.632 9.794 21,422,588 +0.17(+1.80%)
Oct 31, 2002 10.04 10.04 9.431 9.620 38,080,032 -0.54(-5.28%)
Oct 30, 2002 10.09 10.27 10.06 10.16 11,006,546 +0.18(+1.78%)
Oct 29, 2002 10.35 10.35 9.925 9.979 13,850,800 -0.49(-4.66%)
Oct 28, 2002 10.43 10.55 10.36 10.47 9,810,427 +0.05(+0.48%)
Oct 25, 2002 10.35 10.48 10.33 10.42 9,016,412 -0.02(-0.16%)
Oct 24, 2002 10.46 10.55 10.34 10.43 10,318,681 +0.05(+0.48%)
Oct 23, 2002 10.16 10.39 10.04 10.38 11,843,091 +0.18(+1.74%)
Oct 22, 2002 10.41 10.44 10.08 10.21 12,069,099 -0.38(-3.60%)
Oct 21, 2002 10.61 10.73 10.51 10.59 7,310,632 -0.07(-0.63%)
Oct 18, 2002 10.56 10.67 10.41 10.65 4,428,769 +0.09(+0.81%)
Oct 17, 2002 10.63 10.70 10.53 10.57 8,825,553 +0.10(+0.95%)
Oct 16, 2002 10.57 10.69 10.39 10.47 7,692,350 -0.10(-0.98%)
Oct 15, 2002 10.46 10.57 10.39 10.57 12,296,513 +0.24(+2.31%)
Oct 14, 2002 10.24 10.35 10.14 10.33 7,034,713 +0.10(+0.93%)
Oct 11, 2002 10.21 10.34 10.13 10.24 7,977,056 +0.10(+0.95%)
Oct 10, 2002 9.694 10.17 9.694 10.14 10,765,072 +0.41(+4.16%)
Oct 09, 2002 9.803 9.929 9.692 9.737 10,540,822 -0.16(-1.65%)
Oct 08, 2002 10.06 10.12 9.815 9.901 13,155,202 -0.13(-1.28%)
Oct 07, 2002 10.21 10.34 10.03 10.03 11,740,456 -0.06(-0.56%)
Oct 04, 2002 10.41 10.41 10.01 10.09 11,196,702 -0.20(-1.99%)
Oct 03, 2002 10.23 10.44 10.16 10.29 12,379,816 +0.11(+1.03%)
Oct 02, 2002 10.21 10.50 10.08 10.19 5,483,238 -0.07(-0.71%)
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.