Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 42.50 42.70 42.14 42.22 2,616,300 -0.28(-0.66%)
Feb 27, 2002 41.97 42.55 41.95 42.50 2,750,000 +0.41(+0.97%)
Feb 26, 2002 42.20 42.38 41.88 42.09 2,039,700 +0.14(+0.33%)
Feb 25, 2002 41.75 42.37 41.51 41.95 2,920,100 +0.10(+0.24%)
Feb 22, 2002 41.10 41.88 41.08 41.85 3,216,600 +0.79(+1.94%)
Feb 21, 2002 41.05 41.70 41.00 41.05 2,533,700 +0.18(+0.44%)
Feb 20, 2002 40.74 40.88 40.40 40.88 2,342,300 +0.05(+0.12%)
Feb 19, 2002 40.95 41.15 40.55 40.83 1,974,000 -0.35(-0.85%)
Feb 18, 2002 41.40 41.58 41.08 41.17 2,573,400 +0.00(+0.00%)
Feb 15, 2002 41.40 41.58 41.08 41.17 2,570,400 -0.08(-0.18%)
Feb 14, 2002 41.25 41.62 41.04 41.25 3,066,400 +0.03(+0.06%)
Feb 13, 2002 41.12 41.35 40.78 41.22 2,450,900 +0.03(+0.07%)
Feb 12, 2002 41.41 41.60 41.15 41.20 2,588,000 -0.28(-0.68%)
Feb 11, 2002 40.53 41.62 40.40 41.47 2,438,900 +0.55(+1.34%)
Feb 08, 2002 40.95 41.10 40.69 40.92 2,420,700 +0.05(+0.12%)
Feb 07, 2002 41.30 41.48 40.88 40.88 3,221,700 -0.72(-1.74%)
Feb 06, 2002 41.24 41.78 41.15 41.60 2,676,800 +0.42(+1.02%)
Feb 05, 2002 41.53 41.90 41.05 41.18 3,119,900 -0.78(-1.86%)
Feb 04, 2002 42.42 42.62 41.90 41.96 2,074,400 -0.73(-1.70%)
Feb 01, 2002 41.70 42.80 41.70 42.69 3,129,600 +0.78(+1.87%)
Jan 31, 2002 41.50 41.99 41.48 41.90 3,410,300 +0.35(+0.84%)
Jan 30, 2002 41.25 41.67 40.55 41.55 6,985,000 -1.04(-2.43%)
Jan 29, 2002 43.88 43.88 42.33 42.58 6,127,100 -1.85(-4.16%)
Jan 28, 2002 44.59 44.59 44.24 44.44 2,366,300 +0.16(+0.35%)
Jan 25, 2002 44.25 44.51 44.12 44.28 1,803,700 +0.23(+0.52%)
Jan 24, 2002 43.90 44.28 43.88 44.05 1,928,100 +0.17(+0.40%)
Jan 23, 2002 43.56 44.28 43.55 43.88 2,528,000 +0.51(+1.18%)
Jan 22, 2002 43.70 43.82 43.05 43.37 1,804,300 -0.04(-0.08%)
Jan 21, 2002 43.60 43.88 43.40 43.40 2,091,800 +0.00(+0.00%)
Jan 18, 2002 43.60 43.88 43.40 43.40 2,091,600 -0.30(-0.69%)
Jan 17, 2002 43.97 44.06 43.50 43.70 1,692,400 +0.08(+0.17%)
Jan 16, 2002 44.15 44.24 43.62 43.62 2,009,400 -0.97(-2.19%)
Jan 15, 2002 44.12 44.60 44.00 44.60 2,774,400 +0.90(+2.07%)
Jan 14, 2002 43.71 43.87 43.35 43.70 2,641,500 -0.01(-0.02%)
Jan 11, 2002 44.45 44.47 43.62 43.71 2,527,500 -0.77(-1.73%)
Jan 10, 2002 44.26 44.67 44.10 44.47 2,247,000 -0.08(-0.18%)
Jan 09, 2002 44.65 45.25 44.25 44.55 2,981,500 -0.25(-0.56%)
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.