Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.71 11.02 10.71 10.90 7,158,086 +0.08(+0.74%)
Aug 29, 2002 10.85 10.92 10.71 10.82 6,537,707 -0.13(-1.21%)
Aug 28, 2002 10.99 11.02 10.83 10.95 10,855,757 -0.16(-1.41%)
Aug 27, 2002 11.28 11.38 11.09 11.11 8,881,439 -0.14(-1.23%)
Aug 26, 2002 11.10 11.30 11.02 11.25 8,831,176 +0.09(+0.82%)
Aug 23, 2002 11.10 11.23 11.02 11.16 7,629,082 -0.04(-0.37%)
Aug 22, 2002 10.97 11.24 10.92 11.20 8,268,090 +0.27(+2.43%)
Aug 21, 2002 10.75 10.98 10.65 10.93 11,057,512 +0.21(+1.99%)
Aug 20, 2002 10.80 10.89 10.53 10.72 12,884,906 -0.22(-2.04%)
Aug 16, 2002 10.94 11.00 10.88 10.94 7,908,165 -0.13(-1.19%)
Aug 15, 2002 10.99 11.17 10.95 11.07 10,427,642 +0.06(+0.58%)
Aug 14, 2002 10.80 11.03 10.67 11.01 11,454,695 +0.30(+2.79%)
Aug 13, 2002 10.67 10.89 10.58 10.71 9,997,068 +0.04(+0.33%)
Aug 12, 2002 10.63 10.75 10.49 10.68 7,390,772 +0.44(+4.31%)
Aug 07, 2002 10.16 10.30 9.979 10.23 8,444,186 +0.20(+1.96%)
Aug 06, 2002 9.830 10.21 9.795 10.04 11,514,800 +0.36(+3.69%)
Aug 05, 2002 10.07 10.22 9.616 9.682 11,313,748 -0.39(-3.87%)
Aug 02, 2002 10.10 10.23 9.939 10.07 12,971,373 +0.04(+0.35%)
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.