Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.50 11.57 11.45 11.45 7,497,072 +0.11(+0.99%)
Apr 29, 2002 11.22 11.46 11.18 11.34 10,668,066 +0.17(+1.49%)
Apr 26, 2002 11.34 11.40 11.09 11.17 14,000,771 -0.17(-1.51%)
Apr 25, 2002 11.31 11.45 11.26 11.34 9,962,138 +0.12(+1.06%)
Apr 24, 2002 11.31 11.38 11.22 11.22 8,213,604 -0.26(-2.28%)
Apr 23, 2002 11.29 11.48 11.24 11.48 10,009,478 +0.04(+0.38%)
Apr 22, 2002 11.57 11.64 11.37 11.44 7,394,061 -0.18(-1.53%)
Apr 19, 2002 11.45 11.62 11.42 11.62 8,493,097 +0.07(+0.57%)
Apr 18, 2002 11.59 11.62 11.39 11.55 7,269,463 +0.07(+0.62%)
Apr 17, 2002 11.51 11.60 11.37 11.48 7,128,202 +0.05(+0.42%)
Apr 16, 2002 11.35 11.51 11.32 11.43 7,466,017 +0.17(+1.52%)
Apr 15, 2002 11.27 11.38 11.25 11.26 9,344,073 +0.16(+1.43%)
Apr 12, 2002 11.29 11.31 11.03 11.10 15,158,508 -0.31(-2.72%)
Apr 11, 2002 11.57 11.62 11.41 11.41 7,341,420 -0.15(-1.31%)
Apr 10, 2002 11.48 11.63 11.47 11.57 7,399,742 +0.04(+0.35%)
Apr 09, 2002 11.64 11.67 11.45 11.52 7,483,060 -0.15(-1.26%)
Apr 08, 2002 11.60 11.74 11.54 11.67 10,126,501 +0.17(+1.45%)
Apr 05, 2002 11.61 11.62 11.45 11.50 8,153,009 -0.09(-0.74%)
Apr 04, 2002 11.87 11.88 11.52 11.59 9,180,467 -0.29(-2.45%)
Apr 03, 2002 11.93 11.94 11.81 11.88 10,965,737 -0.11(-0.95%)
Apr 02, 2002 11.84 12.02 11.84 12.00 8,439,319 +0.15(+1.29%)
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.