Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 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%)
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.