Chevron Corp (NY: CVX )

144.77 +2.34 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 33.23 33.37 32.95 33.24 2,365,100 -0.09(-0.26%)
Dec 30, 2002 33.15 33.42 33.15 33.33 1,933,300 +0.38(+1.14%)
Dec 27, 2002 33.45 33.55 32.87 32.95 2,021,100 -0.50(-1.51%)
Dec 26, 2002 33.40 33.74 33.27 33.45 1,715,900 +0.13(+0.39%)
Dec 24, 2002 33.42 33.55 33.33 33.33 1,022,100 -0.06(-0.18%)
Dec 23, 2002 33.48 33.75 33.35 33.38 2,536,500 +0.06(+0.18%)
Dec 20, 2002 33.12 33.55 33.12 33.33 4,249,300 +0.20(+0.60%)
Dec 19, 2002 33.46 33.80 32.95 33.12 4,136,300 -0.59(-1.75%)
Dec 18, 2002 33.85 33.85 33.40 33.72 2,467,700 -0.23(-0.69%)
Dec 17, 2002 34.27 34.40 33.83 33.95 2,709,700 -0.27(-0.80%)
Dec 16, 2002 34.02 34.56 33.90 34.23 3,666,100 +0.41(+1.21%)
Dec 13, 2002 33.98 34.24 33.78 33.81 2,833,600 -0.12(-0.35%)
Dec 12, 2002 33.83 34.06 33.67 33.94 2,090,400 +0.01(+0.03%)
Dec 11, 2002 33.75 34.09 33.60 33.92 2,660,300 -0.30(-0.88%)
Dec 10, 2002 33.73 34.24 33.45 34.23 2,823,000 +0.57(+1.68%)
Dec 09, 2002 34.19 34.49 33.45 33.66 2,942,300 -0.52(-1.51%)
Dec 06, 2002 33.98 34.17 33.56 34.17 2,282,800 +0.20(+0.59%)
Dec 05, 2002 34.25 34.50 33.75 33.98 2,916,400 +0.08(+0.22%)
Dec 04, 2002 33.58 33.99 33.27 33.90 2,982,900 +0.32(+0.97%)
Dec 03, 2002 33.52 33.92 33.40 33.58 2,647,300 +0.25(+0.74%)
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.