Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 21.67 22.42 21.46 22.42 11,036,829 +0.60(+2.74%)
Jul 30, 2002 21.82 22.04 21.38 21.82 9,432,156 -0.41(-1.86%)
Jul 29, 2002 21.52 22.25 21.37 22.23 6,294,237 +1.07(+5.04%)
Jul 26, 2002 20.91 21.17 20.58 21.17 5,210,795 +0.33(+1.59%)
Jul 25, 2002 20.82 21.09 20.43 20.83 8,261,730 -0.27(-1.27%)
Jul 24, 2002 20.01 21.21 19.62 21.10 12,995,456 +1.09(+5.44%)
Jul 23, 2002 20.85 21.11 19.96 20.01 11,644,206 -0.77(-3.68%)
Jul 22, 2002 22.03 22.39 20.62 20.78 10,723,857 -1.49(-6.68%)
Jul 19, 2002 23.34 23.45 21.82 22.27 10,235,078 -1.73(-7.22%)
Jul 17, 2002 24.08 24.42 23.84 24.00 5,900,806 -0.75(-3.02%)
Jul 12, 2002 24.81 24.91 24.42 24.75 6,696,367 +0.04(+0.18%)
Jul 11, 2002 25.37 25.54 24.66 24.70 7,665,059 -0.66(-2.62%)
Jul 10, 2002 26.12 26.13 25.18 25.37 5,980,596 -0.62(-2.39%)
Jul 09, 2002 26.26 26.29 25.81 25.99 3,323,928 -0.34(-1.28%)
Jul 08, 2002 26.18 26.33 25.94 26.33 3,626,195 +0.05(+0.20%)
Jul 05, 2002 26.18 26.27 25.86 26.27 2,989,712 +0.36(+1.38%)
Jul 04, 2002 26.23 26.39 25.75 25.92 4,410,884 +0.00(+0.00%)
Jul 03, 2002 26.23 26.39 25.75 25.92 4,409,211 -0.33(-1.25%)
Jul 02, 2002 26.48 26.58 26.06 26.24 4,410,549 -0.24(-0.90%)
Jul 01, 2002 26.45 26.53 26.23 26.48 4,786,083 +0.03(+0.11%)
Jun 28, 2002 26.30 26.53 26.18 26.45 5,126,655 +0.26(+0.99%)
Jun 27, 2002 25.78 26.24 25.72 26.19 3,870,250 +0.41(+1.60%)
Jun 26, 2002 25.56 25.93 25.41 25.78 5,775,851 +0.07(+0.29%)
Jun 25, 2002 26.44 26.45 25.65 25.71 4,777,050 -0.49(-1.88%)
Jun 21, 2002 25.78 26.30 25.78 26.20 5,846,274 +0.10(+0.37%)
Jun 20, 2002 26.21 26.47 26.09 26.10 4,803,981 +0.22(+0.84%)
Jun 19, 2002 26.36 26.50 25.89 25.89 5,026,792 -0.55(-2.07%)
Jun 18, 2002 26.35 26.51 26.26 26.43 3,443,196 -0.08(-0.30%)
Jun 17, 2002 26.15 26.53 25.93 26.51 4,021,969 +0.58(+2.22%)
Jun 14, 2002 25.93 26.00 25.57 25.94 4,169,004 +0.01(+0.02%)
Jun 12, 2002 25.93 26.11 25.72 25.93 4,330,090 +0.10(+0.41%)
Jun 11, 2002 25.98 26.02 25.70 25.83 3,169,031 +0.02(+0.06%)
Jun 10, 2002 26.03 26.07 25.66 25.81 3,703,309 -0.27(-1.03%)
Jun 07, 2002 25.70 26.12 25.66 26.08 4,055,758 +0.39(+1.50%)
Jun 06, 2002 26.26 26.36 25.58 25.69 4,002,230 -0.36(-1.37%)
Jun 05, 2002 25.95 26.05 25.62 26.05 4,405,197 -0.03(-0.11%)
May 31, 2002 26.03 26.66 26.03 26.08 3,876,104 -0.25(-0.94%)
May 28, 2002 26.65 26.66 26.27 26.33 2,906,075 -0.30(-1.14%)
May 27, 2002 26.79 26.86 26.37 26.63 2,690,958 +0.00(+0.00%)
May 24, 2002 26.79 26.86 26.37 26.63 2,687,948 -0.15(-0.56%)
May 23, 2002 26.61 26.86 26.34 26.78 3,116,507 +0.17(+0.65%)
May 22, 2002 26.26 26.65 26.11 26.61 3,678,887 +0.36(+1.35%)
May 21, 2002 26.53 26.90 26.25 26.25 4,599,236 -0.27(-1.04%)
May 20, 2002 26.47 26.68 26.32 26.53 3,788,118 -0.12(-0.45%)
May 17, 2002 26.45 26.72 26.39 26.65 3,261,869 +0.04(+0.17%)
May 16, 2002 26.36 26.74 26.36 26.60 3,605,118 +0.28(+1.08%)
May 15, 2002 26.38 26.62 26.32 26.32 4,341,799 -0.55(-2.06%)
May 14, 2002 27.02 27.05 26.81 26.87 4,703,950 -0.06(-0.22%)
May 13, 2002 26.08 27.05 26.03 26.93 4,182,553 +0.64(+2.44%)
May 10, 2002 26.56 26.57 26.24 26.29 4,002,063 -0.10(-0.36%)
May 09, 2002 26.38 26.54 26.23 26.38 4,468,259 -0.23(-0.88%)
May 08, 2002 26.36 26.62 25.96 26.62 5,919,373 +0.41(+1.57%)
May 07, 2002 26.09 26.42 25.97 26.21 3,216,203 +0.20(+0.77%)
May 06, 2002 26.57 26.57 25.99 26.00 3,982,993 -0.75(-2.80%)
May 03, 2002 26.66 26.93 26.61 26.76 5,293,429 +0.19(+0.72%)
May 02, 2002 26.30 26.56 26.04 26.56 4,180,211 +0.26(+1.00%)
May 01, 2002 25.92 26.36 25.84 26.30 4,423,764 +0.38(+1.48%)
Apr 30, 2002 26.03 26.19 25.91 25.92 3,311,383 +0.25(+0.99%)
Apr 29, 2002 25.41 25.95 25.32 25.66 4,711,980 +0.38(+1.49%)
Apr 26, 2002 25.68 25.81 25.11 25.29 6,184,003 -0.39(-1.51%)
Apr 25, 2002 25.62 25.93 25.50 25.68 4,400,178 +0.27(+1.06%)
Apr 24, 2002 25.60 25.77 25.40 25.41 3,627,868 -0.59(-2.28%)
Apr 23, 2002 25.56 26.00 25.45 26.00 4,421,088 +0.10(+0.38%)
Apr 22, 2002 26.20 26.34 25.74 25.90 3,265,884 -0.40(-1.53%)
Apr 19, 2002 25.93 26.30 25.86 26.30 3,751,317 +0.15(+0.57%)
Apr 18, 2002 26.24 26.30 25.78 26.15 3,210,850 +0.16(+0.62%)
Apr 17, 2002 26.06 26.26 25.75 25.99 3,148,457 +0.11(+0.42%)
Apr 16, 2002 25.69 26.05 25.62 25.89 3,297,666 +0.39(+1.52%)
Apr 15, 2002 25.53 25.77 25.48 25.50 4,127,185 +0.36(+1.43%)
Apr 12, 2002 25.57 25.62 24.97 25.14 6,695,364 -0.70(-2.72%)
Apr 11, 2002 26.18 26.32 25.84 25.84 3,242,633 -0.34(-1.31%)
Apr 10, 2002 25.99 26.32 25.98 26.18 3,268,393 +0.09(+0.36%)
Apr 09, 2002 26.36 26.42 25.93 26.09 3,305,194 -0.33(-1.26%)
Apr 08, 2002 26.26 26.59 26.13 26.42 4,472,776 +0.38(+1.45%)
Apr 05, 2002 26.27 26.30 25.93 26.05 3,601,104 -0.19(-0.74%)
Apr 04, 2002 26.87 26.90 26.09 26.24 4,054,922 -0.66(-2.46%)
Apr 03, 2002 27.01 27.02 26.74 26.90 4,843,458 -0.26(-0.95%)
Apr 02, 2002 26.82 27.21 26.82 27.16 3,727,564 +0.35(+1.29%)
Apr 01, 2002 26.89 27.11 26.81 26.81 3,210,683 -0.17(-0.63%)
Mar 29, 2002 26.98 27.26 26.90 26.98 3,458,752 +0.00(+0.00%)
Mar 28, 2002 26.98 27.26 26.90 26.98 3,458,585 -0.07(-0.25%)
Mar 27, 2002 26.80 27.18 26.78 27.05 3,999,721 +0.45(+1.69%)
Mar 26, 2002 26.57 26.76 26.50 26.60 3,424,461 +0.18(+0.68%)
Mar 25, 2002 26.64 26.75 26.42 26.42 2,781,789 -0.21(-0.80%)
Mar 22, 2002 26.90 27.20 26.60 26.64 3,323,594 -0.38(-1.41%)
Mar 21, 2002 26.86 27.16 26.75 27.02 3,536,034 +0.17(+0.65%)
Mar 20, 2002 26.86 27.14 26.81 26.84 3,487,858 -0.27(-0.99%)
Mar 19, 2002 27.14 27.38 27.10 27.11 3,798,991 +0.10(+0.38%)
Mar 18, 2002 26.96 27.10 26.81 27.01 3,660,487 +0.17(+0.62%)
Mar 15, 2002 26.79 27.02 26.77 26.84 5,544,007 +0.09(+0.34%)
Mar 14, 2002 26.73 26.84 26.67 26.75 3,802,001 +0.02(+0.09%)
Mar 13, 2002 26.86 26.90 26.65 26.73 5,244,417 -0.06(-0.22%)
Mar 12, 2002 26.63 26.84 26.57 26.79 4,976,275 +0.16(+0.58%)
Mar 11, 2002 26.51 26.81 26.42 26.63 4,390,644 +0.43(+1.65%)
Mar 08, 2002 26.60 26.60 26.16 26.20 6,308,790 -0.29(-1.11%)
Mar 07, 2002 26.38 26.56 26.08 26.49 5,240,403 +0.22(+0.83%)
Mar 06, 2002 25.62 26.32 25.62 26.27 4,566,617 +0.49(+1.91%)
Mar 05, 2002 25.76 25.95 25.56 25.78 3,190,443 +0.02(+0.08%)
Mar 04, 2002 25.56 25.78 25.38 25.76 3,828,431 +0.20(+0.80%)
Mar 01, 2002 25.24 25.56 25.17 25.56 4,748,613 +0.32(+1.26%)
Feb 28, 2002 25.41 25.53 25.19 25.24 4,376,425 -0.17(-0.66%)
Feb 27, 2002 25.09 25.44 25.08 25.41 4,600,072 +0.25(+0.97%)
Feb 26, 2002 25.23 25.33 25.04 25.16 3,411,915 +0.08(+0.33%)
Feb 25, 2002 24.96 25.33 24.81 25.08 4,884,608 +0.06(+0.24%)
Feb 22, 2002 24.57 25.03 24.56 25.02 5,380,579 +0.48(+1.94%)
Feb 21, 2002 24.54 24.93 24.51 24.54 4,238,256 +0.11(+0.44%)
Feb 20, 2002 24.36 24.44 24.15 24.44 3,918,091 +0.03(+0.12%)
Feb 19, 2002 24.48 24.60 24.24 24.41 3,302,015 -0.21(-0.85%)
Feb 18, 2002 24.75 24.85 24.56 24.62 4,304,664 +0.00(+0.00%)
Feb 15, 2002 24.75 24.85 24.56 24.62 4,299,646 -0.04(-0.18%)
Feb 14, 2002 24.66 24.88 24.54 24.66 5,129,332 +0.01(+0.06%)
Feb 13, 2002 24.59 24.72 24.38 24.64 4,099,752 +0.02(+0.07%)
Feb 12, 2002 24.76 24.87 24.60 24.63 4,329,086 -0.17(-0.67%)
Feb 11, 2002 24.23 24.88 24.15 24.79 4,079,679 +0.33(+1.34%)
Feb 08, 2002 24.48 24.57 24.32 24.47 4,049,234 +0.03(+0.12%)
Feb 07, 2002 24.69 24.80 24.44 24.44 5,389,110 -0.43(-1.74%)
Feb 06, 2002 24.66 24.97 24.60 24.87 4,477,627 +0.25(+1.02%)
Feb 05, 2002 24.82 25.05 24.54 24.62 5,218,824 -0.47(-1.86%)
Feb 04, 2002 25.36 25.48 25.05 25.08 3,469,960 -0.43(-1.70%)
Feb 01, 2002 24.93 25.59 24.93 25.52 5,235,050 +0.47(+1.87%)
Jan 31, 2002 24.81 25.11 24.80 25.05 5,704,592 +0.21(+0.84%)
Jan 30, 2002 24.66 24.91 24.24 24.84 11,684,185 -0.62(-2.43%)
Jan 29, 2002 26.23 26.23 25.30 25.46 10,249,129 -1.11(-4.16%)
Jan 28, 2002 26.66 26.66 26.45 26.56 3,958,237 +0.09(+0.35%)
Jan 25, 2002 26.45 26.61 26.38 26.47 3,017,145 +0.14(+0.52%)
Jan 24, 2002 26.24 26.47 26.24 26.33 3,225,236 +0.10(+0.40%)
Jan 23, 2002 26.04 26.47 26.04 26.23 4,228,721 +0.30(+1.18%)
Jan 22, 2002 26.12 26.20 25.74 25.92 3,018,149 -0.02(-0.08%)
Jan 21, 2002 26.06 26.23 25.95 25.95 3,499,066 +0.00(+0.00%)
Jan 18, 2002 26.06 26.23 25.95 25.95 3,498,731 -0.18(-0.69%)
Jan 17, 2002 26.29 26.34 26.00 26.12 2,830,968 +0.04(+0.17%)
Jan 16, 2002 26.39 26.45 26.08 26.08 3,361,231 -0.58(-2.19%)
Jan 15, 2002 26.38 26.66 26.30 26.66 4,640,888 +0.54(+2.07%)
Jan 14, 2002 26.13 26.23 25.92 26.12 4,418,579 -0.01(-0.02%)
Jan 11, 2002 26.57 26.59 26.08 26.13 4,227,885 -0.46(-1.73%)
Jan 10, 2002 26.46 26.70 26.36 26.59 3,758,677 -0.05(-0.18%)
Jan 09, 2002 26.69 27.05 26.45 26.64 4,987,315 -0.15(-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.