Chevron Corp (NY: CVX )

161.35 +2.82 (+1.78%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 33.38 33.54 33.35 33.52 1,413,500 +0.08(+0.22%)
Nov 27, 2002 33.14 33.77 33.14 33.44 2,736,600 +0.30(+0.91%)
Nov 26, 2002 33.62 33.78 33.10 33.14 3,911,400 -0.73(-2.17%)
Nov 25, 2002 33.35 34.09 33.10 33.88 3,621,200 +0.66(+1.99%)
Nov 22, 2002 33.62 33.75 33.17 33.22 3,710,100 -0.58(-1.73%)
Nov 21, 2002 34.15 34.19 33.45 33.80 3,811,200 -0.23(-0.66%)
Nov 20, 2002 33.75 34.10 33.26 34.02 3,702,700 +0.26(+0.77%)
Nov 19, 2002 33.88 34.25 33.62 33.77 2,666,600 -0.13(-0.40%)
Nov 18, 2002 33.83 33.99 33.55 33.90 2,983,700 +0.12(+0.37%)
Nov 15, 2002 33.40 33.85 33.37 33.77 3,369,300 +0.17(+0.52%)
Nov 14, 2002 33.40 33.76 33.20 33.60 3,584,100 +0.35(+1.05%)
Nov 13, 2002 33.27 33.64 32.70 33.25 3,708,200 -0.35(-1.04%)
Nov 12, 2002 34.00 34.00 33.40 33.60 2,533,800 +0.01(+0.03%)
Nov 11, 2002 33.62 33.99 33.49 33.59 2,254,200 -0.16(-0.47%)
Nov 08, 2002 33.98 34.17 33.55 33.75 3,240,700 +0.00(+0.00%)
Nov 07, 2002 34.42 34.72 33.55 33.75 3,660,600 -0.83(-2.40%)
Nov 06, 2002 34.52 34.73 34.01 34.58 3,729,200 -0.07(-0.20%)
Nov 05, 2002 33.97 34.70 33.74 34.65 3,600,200 +0.68(+2.00%)
Nov 04, 2002 34.75 34.83 33.84 33.97 3,959,300 -0.45(-1.32%)
Nov 01, 2002 33.88 34.64 33.85 34.42 6,094,800 +0.61(+1.80%)
Oct 31, 2002 35.27 35.28 33.15 33.81 10,833,900 -1.89(-5.28%)
Oct 30, 2002 35.48 36.09 35.35 35.70 3,131,400 +0.62(+1.78%)
Oct 29, 2002 36.38 36.38 34.88 35.08 3,940,600 -1.71(-4.66%)
Oct 28, 2002 36.65 37.09 36.42 36.79 2,791,100 +0.17(+0.48%)
Oct 25, 2002 36.38 36.84 36.32 36.62 2,565,200 -0.06(-0.16%)
Oct 24, 2002 36.75 37.09 36.33 36.67 2,935,700 +0.17(+0.48%)
Oct 23, 2002 35.70 36.51 35.29 36.50 3,369,400 +0.62(+1.74%)
Oct 22, 2002 36.60 36.70 35.41 35.88 3,433,700 -1.34(-3.60%)
Oct 21, 2002 37.30 37.72 36.92 37.22 2,079,900 -0.23(-0.63%)
Oct 18, 2002 37.12 37.51 36.60 37.45 1,260,000 +0.30(+0.81%)
Oct 17, 2002 37.35 37.60 37.01 37.15 2,510,900 +0.35(+0.95%)
Oct 16, 2002 37.16 37.58 36.51 36.80 2,188,500 -0.37(-0.98%)
Oct 15, 2002 36.76 37.16 36.51 37.16 3,498,400 +0.84(+2.31%)
Oct 14, 2002 35.99 36.40 35.65 36.33 2,001,400 +0.34(+0.93%)
Oct 11, 2002 35.90 36.34 35.60 35.99 2,269,500 +0.34(+0.95%)
Oct 10, 2002 34.08 35.75 34.08 35.65 3,062,700 +1.42(+4.16%)
Oct 09, 2002 34.45 34.90 34.06 34.23 2,998,900 -0.57(-1.65%)
Oct 08, 2002 35.38 35.58 34.50 34.80 3,742,700 -0.45(-1.28%)
Oct 07, 2002 35.90 36.35 35.25 35.25 3,340,200 -0.20(-0.56%)
Oct 04, 2002 36.58 36.58 35.20 35.45 3,185,500 -0.72(-1.99%)
Oct 03, 2002 35.98 36.69 35.73 36.17 3,522,100 +0.37(+1.03%)
Oct 02, 2002 35.88 36.91 35.43 35.80 1,560,000 -0.26(-0.71%)
Oct 01, 2002 34.92 36.31 34.83 36.05 3,607,700 +1.43(+4.13%)
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%)
Sep 03, 2002 37.62 37.65 36.08 36.20 3,967,400 -2.11(-5.52%)
Aug 30, 2002 37.65 38.73 37.65 38.31 2,036,500 +0.28(+0.74%)
Aug 29, 2002 38.12 38.38 37.63 38.03 1,860,000 -0.47(-1.21%)
Aug 28, 2002 38.62 38.73 38.05 38.50 3,088,500 -0.55(-1.41%)
Aug 27, 2002 39.66 40.00 38.98 39.05 2,526,800 -0.48(-1.23%)
Aug 26, 2002 39.02 39.73 38.75 39.53 2,512,500 +0.32(+0.82%)
Aug 23, 2002 39.02 39.47 38.73 39.22 2,170,500 -0.14(-0.37%)
Aug 22, 2002 38.55 39.51 38.38 39.36 2,352,300 +0.94(+2.43%)
Aug 21, 2002 37.80 38.59 37.42 38.42 3,145,900 +0.75(+1.99%)
Aug 20, 2002 37.98 38.27 37.02 37.67 3,665,800 -0.79(-2.04%)
Aug 16, 2002 38.45 38.67 38.23 38.46 2,249,900 -0.46(-1.19%)
Aug 15, 2002 38.62 39.27 38.50 38.92 2,966,700 +0.22(+0.58%)
Aug 14, 2002 37.98 38.77 37.51 38.70 3,258,900 +1.05(+2.79%)
Aug 13, 2002 37.52 38.27 37.19 37.65 2,844,200 +0.12(+0.33%)
Aug 12, 2002 37.38 37.79 36.85 37.52 2,102,700 +1.55(+4.31%)
Aug 07, 2002 35.73 36.20 35.08 35.98 2,402,400 +0.69(+1.96%)
Aug 06, 2002 34.55 35.88 34.43 35.28 3,276,000 +1.25(+3.69%)
Aug 05, 2002 35.40 35.92 33.80 34.03 3,218,800 -1.37(-3.87%)
Aug 02, 2002 35.50 35.95 34.94 35.40 3,690,400 +0.12(+0.35%)
Aug 01, 2002 36.88 37.05 34.98 35.27 5,008,700 -2.23(-5.93%)
Jul 31, 2002 36.25 37.50 35.90 37.50 6,598,000 +1.00(+2.74%)
Jul 30, 2002 36.50 36.88 35.77 36.50 5,638,700 -0.69(-1.86%)
Jul 29, 2002 36.00 37.22 35.76 37.19 3,762,800 +1.78(+5.04%)
Jul 26, 2002 34.98 35.42 34.42 35.41 3,115,100 +0.55(+1.59%)
Jul 25, 2002 34.83 35.27 34.17 34.85 4,939,000 -0.45(-1.27%)
Jul 24, 2002 33.48 35.48 32.82 35.30 7,768,900 +1.82(+5.44%)
Jul 23, 2002 34.88 35.30 33.38 33.48 6,961,100 -1.28(-3.68%)
Jul 22, 2002 36.85 37.45 34.50 34.76 6,410,900 -2.49(-6.68%)
Jul 19, 2002 39.05 39.23 36.50 37.25 6,118,700 -2.90(-7.22%)
Jul 17, 2002 40.27 40.85 39.88 40.15 3,527,600 -1.25(-3.02%)
Jul 12, 2002 41.50 41.67 40.84 41.40 4,003,200 +0.07(+0.18%)
Jul 11, 2002 42.44 42.73 41.25 41.33 4,582,300 -1.11(-2.62%)
Jul 10, 2002 43.70 43.72 42.12 42.44 3,575,300 -1.04(-2.39%)
Jul 09, 2002 43.92 43.97 43.17 43.48 1,987,100 -0.56(-1.28%)
Jul 08, 2002 43.80 44.05 43.38 44.04 2,167,800 +0.09(+0.20%)
Jul 05, 2002 43.80 43.95 43.25 43.95 1,787,300 +0.60(+1.38%)
Jul 04, 2002 43.88 44.15 43.08 43.35 2,636,900 +0.00(+0.00%)
Jul 03, 2002 43.88 44.15 43.08 43.35 2,635,900 -0.55(-1.25%)
Jul 02, 2002 44.30 44.47 43.60 43.90 2,636,700 -0.40(-0.90%)
Jul 01, 2002 44.25 44.38 43.88 44.30 2,861,200 +0.05(+0.11%)
Jun 28, 2002 44.00 44.38 43.80 44.25 3,064,800 +0.44(+0.99%)
Jun 27, 2002 43.12 43.88 43.02 43.81 2,313,700 +0.69(+1.60%)
Jun 26, 2002 42.75 43.38 42.50 43.12 3,452,900 +0.12(+0.29%)
Jun 25, 2002 44.23 44.25 42.90 43.00 2,855,800 -0.83(-1.88%)
Jun 21, 2002 43.12 43.98 43.12 43.83 3,495,000 +0.16(+0.37%)
Jun 20, 2002 43.85 44.27 43.65 43.66 2,871,900 +0.37(+0.84%)
Jun 19, 2002 44.10 44.33 43.30 43.30 3,005,100 -0.92(-2.07%)
Jun 18, 2002 44.08 44.35 43.92 44.22 2,058,400 -0.13(-0.30%)
Jun 17, 2002 43.75 44.38 43.38 44.35 2,404,400 +0.97(+2.22%)
Jun 14, 2002 43.38 43.50 42.77 43.38 2,492,300 +0.01(+0.02%)
Jun 12, 2002 43.38 43.67 43.02 43.38 2,588,600 +0.17(+0.41%)
Jun 11, 2002 43.45 43.53 42.98 43.20 1,894,500 +0.03(+0.06%)
Jun 10, 2002 43.55 43.62 42.92 43.17 2,213,900 -0.45(-1.03%)
Jun 07, 2002 42.98 43.70 42.93 43.62 2,424,600 +0.65(+1.50%)
Jun 06, 2002 43.92 44.09 42.79 42.98 2,392,600 -0.60(-1.37%)
Jun 05, 2002 43.40 43.58 42.85 43.58 2,633,500 -0.05(-0.11%)
May 31, 2002 43.55 44.60 43.55 43.62 2,317,200 -0.41(-0.94%)
May 28, 2002 44.58 44.59 43.95 44.04 1,737,300 -0.51(-1.14%)
May 27, 2002 44.80 44.92 44.12 44.55 1,608,700 +0.00(+0.00%)
May 24, 2002 44.80 44.92 44.12 44.55 1,606,900 -0.25(-0.56%)
May 23, 2002 44.51 44.92 44.05 44.80 1,863,100 +0.29(+0.65%)
May 22, 2002 43.92 44.58 43.67 44.51 2,199,300 +0.59(+1.35%)
May 21, 2002 44.38 45.00 43.91 43.91 2,749,500 -0.46(-1.04%)
May 20, 2002 44.27 44.62 44.02 44.38 2,264,600 -0.20(-0.45%)
May 17, 2002 44.25 44.70 44.15 44.58 1,950,000 +0.08(+0.17%)
May 16, 2002 44.10 44.73 44.10 44.50 2,155,200 +0.48(+1.08%)
May 15, 2002 44.12 44.52 44.02 44.02 2,595,600 -0.93(-2.06%)
May 14, 2002 45.20 45.25 44.84 44.95 2,812,100 -0.10(-0.22%)
May 13, 2002 43.62 45.24 43.54 45.05 2,500,400 +1.07(+2.44%)
May 10, 2002 44.44 44.45 43.88 43.98 2,392,500 -0.16(-0.36%)
May 09, 2002 44.12 44.40 43.88 44.13 2,671,200 -0.39(-0.88%)
May 08, 2002 44.10 44.52 43.42 44.52 3,538,700 +0.69(+1.57%)
May 07, 2002 43.65 44.20 43.45 43.84 1,922,700 +0.34(+0.77%)
May 06, 2002 44.45 44.45 43.48 43.50 2,381,100 -1.26(-2.80%)
May 03, 2002 44.60 45.05 44.52 44.76 3,164,500 +0.32(+0.72%)
May 02, 2002 44.00 44.44 43.56 44.44 2,499,000 +0.44(+1.00%)
May 01, 2002 43.36 44.10 43.23 43.99 2,644,600 +0.64(+1.48%)
Apr 30, 2002 43.55 43.81 43.34 43.35 1,979,600 +0.42(+0.99%)
Apr 29, 2002 42.51 43.41 42.35 42.93 2,816,900 +0.63(+1.49%)
Apr 26, 2002 42.95 43.17 42.00 42.30 3,696,900 -0.65(-1.51%)
Apr 25, 2002 42.85 43.38 42.65 42.95 2,630,500 +0.45(+1.06%)
Apr 24, 2002 42.83 43.10 42.48 42.50 2,168,800 -0.99(-2.28%)
Apr 23, 2002 42.75 43.49 42.58 43.49 2,643,000 +0.16(+0.38%)
Apr 22, 2002 43.83 44.06 43.06 43.33 1,952,400 -0.67(-1.53%)
Apr 19, 2002 43.38 44.00 43.25 44.00 2,242,600 +0.25(+0.57%)
Apr 18, 2002 43.90 43.99 43.12 43.75 1,919,500 +0.27(+0.62%)
Apr 17, 2002 43.60 43.92 43.06 43.48 1,882,200 +0.18(+0.42%)
Apr 16, 2002 42.98 43.58 42.86 43.30 1,971,400 +0.65(+1.52%)
Apr 15, 2002 42.70 43.10 42.62 42.65 2,467,300 +0.60(+1.43%)
Apr 12, 2002 42.77 42.85 41.77 42.05 4,002,600 -1.18(-2.72%)
Apr 11, 2002 43.80 44.02 43.23 43.23 1,938,500 -0.57(-1.31%)
Apr 10, 2002 43.48 44.03 43.45 43.80 1,953,900 +0.15(+0.36%)
Apr 09, 2002 44.10 44.20 43.38 43.65 1,975,900 -0.55(-1.26%)
Apr 08, 2002 43.92 44.48 43.70 44.20 2,673,900 +0.63(+1.45%)
Apr 05, 2002 43.95 43.99 43.38 43.57 2,152,800 -0.33(-0.74%)
Apr 04, 2002 44.95 44.99 43.65 43.90 2,424,100 -1.10(-2.46%)
Apr 03, 2002 45.19 45.20 44.73 45.00 2,895,500 -0.43(-0.95%)
Apr 02, 2002 44.85 45.52 44.85 45.43 2,228,400 +0.58(+1.29%)
Apr 01, 2002 44.98 45.34 44.85 44.85 1,919,400 -0.28(-0.63%)
Mar 29, 2002 45.12 45.59 45.00 45.13 2,067,700 +0.00(+0.00%)
Mar 28, 2002 45.12 45.59 45.00 45.13 2,067,600 -0.12(-0.25%)
Mar 27, 2002 44.83 45.47 44.79 45.25 2,391,100 +0.75(+1.69%)
Mar 26, 2002 44.45 44.77 44.33 44.50 2,047,200 +0.30(+0.68%)
Mar 25, 2002 44.55 44.74 44.20 44.20 1,663,000 -0.35(-0.80%)
Mar 22, 2002 45.00 45.50 44.50 44.55 1,986,900 -0.63(-1.41%)
Mar 21, 2002 44.92 45.42 44.75 45.19 2,113,900 +0.29(+0.65%)
Mar 20, 2002 44.93 45.40 44.85 44.90 2,085,100 -0.45(-0.99%)
Mar 19, 2002 45.40 45.80 45.33 45.35 2,271,100 +0.17(+0.38%)
Mar 18, 2002 45.09 45.34 44.85 45.18 2,188,300 +0.28(+0.62%)
Mar 15, 2002 44.82 45.20 44.77 44.90 3,314,300 +0.15(+0.34%)
Mar 14, 2002 44.71 44.90 44.62 44.75 2,272,900 +0.04(+0.09%)
Mar 13, 2002 44.92 45.00 44.58 44.71 3,135,200 -0.10(-0.22%)
Mar 12, 2002 44.55 44.90 44.45 44.81 2,974,900 +0.26(+0.58%)
Mar 11, 2002 44.35 44.85 44.20 44.55 2,624,800 +0.72(+1.65%)
Mar 08, 2002 44.49 44.49 43.76 43.83 3,771,500 -0.49(-1.11%)
Mar 07, 2002 44.12 44.42 43.62 44.31 3,132,800 +0.36(+0.83%)
Mar 06, 2002 42.85 44.02 42.85 43.95 2,730,000 +0.83(+1.91%)
Mar 05, 2002 43.09 43.41 42.75 43.12 1,907,300 +0.03(+0.08%)
Mar 04, 2002 42.76 43.12 42.45 43.09 2,288,700 +0.34(+0.80%)
Mar 01, 2002 42.22 42.75 42.10 42.75 2,838,800 +0.53(+1.26%)
Feb 28, 2002 42.50 42.70 42.14 42.22 2,616,300 -0.28(-0.66%)
Feb 27, 2002 41.97 42.55 41.95 42.50 2,750,000 +0.41(+0.97%)
Feb 26, 2002 42.20 42.38 41.88 42.09 2,039,700 +0.14(+0.33%)
Feb 25, 2002 41.75 42.37 41.51 41.95 2,920,100 +0.10(+0.24%)
Feb 22, 2002 41.10 41.88 41.08 41.85 3,216,600 +0.80(+1.94%)
Feb 21, 2002 41.05 41.70 41.00 41.05 2,533,700 +0.18(+0.44%)
Feb 20, 2002 40.74 40.88 40.40 40.88 2,342,300 +0.05(+0.12%)
Feb 19, 2002 40.95 41.15 40.55 40.83 1,974,000 -0.35(-0.85%)
Feb 18, 2002 41.40 41.58 41.08 41.17 2,573,400 +0.00(+0.00%)
Feb 15, 2002 41.40 41.58 41.08 41.17 2,570,400 -0.08(-0.18%)
Feb 14, 2002 41.25 41.62 41.05 41.25 3,066,400 +0.02(+0.06%)
Feb 13, 2002 41.12 41.35 40.77 41.23 2,450,900 +0.03(+0.07%)
Feb 12, 2002 41.41 41.60 41.15 41.20 2,588,000 -0.28(-0.68%)
Feb 11, 2002 40.52 41.62 40.40 41.48 2,438,900 +0.55(+1.34%)
Feb 08, 2002 40.95 41.10 40.69 40.92 2,420,700 +0.05(+0.12%)
Feb 07, 2002 41.30 41.48 40.88 40.88 3,221,700 -0.73(-1.74%)
Feb 06, 2002 41.24 41.77 41.15 41.60 2,676,800 +0.42(+1.02%)
Feb 05, 2002 41.52 41.90 41.05 41.18 3,119,900 -0.78(-1.86%)
Feb 04, 2002 42.42 42.62 41.90 41.96 2,074,400 -0.73(-1.70%)
Feb 01, 2002 41.70 42.80 41.70 42.69 3,129,600 +0.79(+1.87%)
Jan 31, 2002 41.50 41.99 41.48 41.90 3,410,300 +0.35(+0.84%)
Jan 30, 2002 41.25 41.66 40.55 41.55 6,985,000 -1.04(-2.43%)
Jan 29, 2002 43.88 43.88 42.33 42.59 6,127,100 -1.85(-4.16%)
Jan 28, 2002 44.59 44.59 44.24 44.44 2,366,300 +0.16(+0.35%)
Jan 25, 2002 44.25 44.51 44.12 44.28 1,803,700 +0.23(+0.52%)
Jan 24, 2002 43.90 44.28 43.88 44.05 1,928,100 +0.17(+0.40%)
Jan 23, 2002 43.56 44.28 43.55 43.88 2,528,000 +0.51(+1.18%)
Jan 22, 2002 43.70 43.82 43.05 43.37 1,804,300 -0.03(-0.08%)
Jan 21, 2002 43.60 43.88 43.40 43.40 2,091,800 +0.00(+0.00%)
Jan 18, 2002 43.60 43.88 43.40 43.40 2,091,600 -0.30(-0.69%)
Jan 17, 2002 43.97 44.06 43.50 43.70 1,692,400 +0.08(+0.17%)
Jan 16, 2002 44.15 44.24 43.62 43.62 2,009,400 -0.98(-2.19%)
Jan 15, 2002 44.12 44.60 44.00 44.60 2,774,400 +0.91(+2.07%)
Jan 14, 2002 43.71 43.87 43.35 43.70 2,641,500 -0.01(-0.02%)
Jan 11, 2002 44.45 44.48 43.62 43.70 2,527,500 -0.77(-1.73%)
Jan 10, 2002 44.26 44.67 44.10 44.48 2,247,000 -0.08(-0.18%)
Jan 09, 2002 44.65 45.25 44.25 44.55 2,981,500 -0.25(-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.