Chevron Corp (NY: CVX )

158.53 +0.90 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 35.48 35.48 34.10 34.62 4,343,100 -0.86(-2.42%)
Sep 27, 2002 36.41 36.78 35.23 35.48 2,681,700 -1.12(-3.05%)
Sep 26, 2002 35.58 36.62 35.55 36.60 3,057,700 +1.52(+4.32%)
Sep 25, 2002 34.35 35.15 34.15 35.09 2,788,800 +0.73(+2.14%)
Sep 24, 2002 34.67 34.83 34.26 34.35 2,912,100 -0.49(-1.42%)
Sep 23, 2002 35.02 35.40 34.49 34.84 2,541,300 -0.43(-1.22%)
Sep 20, 2002 35.35 35.50 35.01 35.27 3,839,400 +0.31(+0.89%)
Sep 19, 2002 35.35 35.83 34.91 34.97 2,034,400 -0.65(-1.84%)
Sep 18, 2002 35.68 36.15 35.15 35.62 2,187,000 -0.07(-0.18%)
Sep 17, 2002 36.88 36.88 35.45 35.69 3,200,900 -1.31(-3.55%)
Sep 16, 2002 36.50 37.05 36.30 37.00 2,048,600 +0.41(+1.11%)
Sep 13, 2002 36.00 36.70 35.88 36.59 2,186,500 +0.03(+0.10%)
Sep 12, 2002 37.10 37.22 36.40 36.56 3,005,900 -0.63(-1.69%)
Sep 11, 2002 38.25 38.25 37.05 37.19 1,240,000 -0.50(-1.31%)
Sep 10, 2002 37.12 37.75 37.10 37.69 340,000 +0.69(+1.85%)
Sep 09, 2002 37.30 37.34 36.80 37.00 2,415,900 -0.35(-0.94%)
Sep 06, 2002 37.12 37.62 36.80 37.35 1,570,000 +0.76(+2.06%)
Sep 05, 2002 36.39 36.73 35.96 36.59 2,497,200 -0.15(-0.39%)
Sep 04, 2002 36.50 36.83 35.10 36.74 3,830,700 +0.54(+1.49%)
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.