Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.368	9.368	9.002	9.141	16,451,942	-0.23(-2.42%)
Sep 27, 2002	9.610	9.711	9.300	9.368	10,158,452	-0.29(-3.05%)
Sep 26, 2002	9.391	9.669	9.386	9.662	11,582,765	+0.40(+4.32%)
Sep 25, 2002	9.069	9.279	9.015	9.262	10,564,154	+0.19(+2.14%)
Sep 24, 2002	9.154	9.195	9.044	9.068	11,031,222	-0.13(-1.42%)
Sep 23, 2002	9.246	9.345	9.105	9.199	9,626,608	-0.11(-1.22%)
Sep 20, 2002	9.332	9.372	9.241	9.312	14,543,894	+0.08(+0.89%)
Sep 19, 2002	9.332	9.457	9.216	9.230	7,706,438	-0.17(-1.84%)
Sep 18, 2002	9.419	9.542	9.279	9.403	8,284,497	-0.02(-0.18%)
Sep 17, 2002	9.735	9.735	9.358	9.420	12,125,215	-0.35(-3.55%)
Sep 16, 2002	9.636	9.782	9.583	9.768	7,760,228	+0.11(+1.11%)
Sep 13, 2002	9.504	9.687	9.472	9.661	8,282,603	+0.01(+0.10%)
Sep 12, 2002	9.794	9.826	9.609	9.651	11,386,543	-0.17(-1.69%)
Sep 11, 2002	10.10	10.10	9.781	9.818	4,697,200	-0.13(-1.31%)
Sep 10, 2002	9.801	9.966	9.794	9.948	1,287,941	+0.18(+1.85%)
Sep 09, 2002	9.847	9.857	9.713	9.768	9,151,585	-0.09(-0.94%)
Sep 06, 2002	9.801	9.933	9.713	9.860	5,947,261	+0.20(+2.06%)
Sep 05, 2002	9.606	9.695	9.493	9.661	9,459,554	-0.04(-0.39%)
Sep 04, 2002	9.636	9.723	9.266	9.699	14,510,938	+0.14(+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.