Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 26.98 27.26 26.90 26.98 3,458,752 +0.00(+0.00%)
Mar 28, 2002 26.98 27.26 26.90 26.98 3,458,585 -0.07(-0.25%)
Mar 27, 2002 26.80 27.18 26.78 27.05 3,999,721 +0.45(+1.69%)
Mar 26, 2002 26.57 26.76 26.50 26.60 3,424,461 +0.18(+0.68%)
Mar 25, 2002 26.64 26.75 26.42 26.42 2,781,789 -0.21(-0.80%)
Mar 22, 2002 26.90 27.20 26.60 26.64 3,323,594 -0.38(-1.41%)
Mar 21, 2002 26.86 27.16 26.75 27.02 3,536,034 +0.17(+0.65%)
Mar 20, 2002 26.86 27.14 26.81 26.84 3,487,858 -0.27(-0.99%)
Mar 19, 2002 27.14 27.38 27.10 27.11 3,798,991 +0.10(+0.38%)
Mar 18, 2002 26.96 27.10 26.81 27.01 3,660,487 +0.17(+0.62%)
Mar 15, 2002 26.79 27.02 26.77 26.84 5,544,007 +0.09(+0.34%)
Mar 14, 2002 26.73 26.84 26.67 26.75 3,802,001 +0.02(+0.09%)
Mar 13, 2002 26.86 26.90 26.65 26.73 5,244,417 -0.06(-0.22%)
Mar 12, 2002 26.63 26.84 26.57 26.79 4,976,275 +0.16(+0.58%)
Mar 11, 2002 26.51 26.81 26.42 26.63 4,390,644 +0.43(+1.65%)
Mar 08, 2002 26.60 26.60 26.16 26.20 6,308,790 -0.29(-1.11%)
Mar 07, 2002 26.38 26.56 26.08 26.49 5,240,403 +0.22(+0.83%)
Mar 06, 2002 25.62 26.32 25.62 26.27 4,566,617 +0.49(+1.91%)
Mar 05, 2002 25.76 25.95 25.56 25.78 3,190,443 +0.02(+0.08%)
Mar 04, 2002 25.56 25.78 25.38 25.76 3,828,431 +0.20(+0.80%)
Mar 01, 2002 25.24 25.56 25.17 25.56 4,748,613 +0.32(+1.26%)
Feb 28, 2002 25.41 25.53 25.19 25.24 4,376,425 -0.17(-0.66%)
Feb 27, 2002 25.09 25.44 25.08 25.41 4,600,072 +0.25(+0.97%)
Feb 26, 2002 25.23 25.33 25.04 25.16 3,411,915 +0.08(+0.33%)
Feb 25, 2002 24.96 25.33 24.81 25.08 4,884,608 +0.06(+0.24%)
Feb 22, 2002 24.57 25.03 24.56 25.02 5,380,579 +0.48(+1.94%)
Feb 21, 2002 24.54 24.93 24.51 24.54 4,238,256 +0.11(+0.44%)
Feb 20, 2002 24.36 24.44 24.15 24.44 3,918,091 +0.03(+0.12%)
Feb 19, 2002 24.48 24.60 24.24 24.41 3,302,015 -0.21(-0.85%)
Feb 18, 2002 24.75 24.85 24.56 24.62 4,304,664 +0.00(+0.00%)
Feb 15, 2002 24.75 24.85 24.56 24.62 4,299,646 -0.04(-0.18%)
Feb 14, 2002 24.66 24.88 24.54 24.66 5,129,332 +0.01(+0.06%)
Feb 13, 2002 24.59 24.72 24.38 24.64 4,099,752 +0.02(+0.07%)
Feb 12, 2002 24.76 24.87 24.60 24.63 4,329,086 -0.17(-0.67%)
Feb 11, 2002 24.23 24.88 24.15 24.79 4,079,679 +0.33(+1.34%)
Feb 08, 2002 24.48 24.57 24.32 24.47 4,049,234 +0.03(+0.12%)
Feb 07, 2002 24.69 24.80 24.44 24.44 5,389,110 -0.43(-1.74%)
Feb 06, 2002 24.66 24.97 24.60 24.87 4,477,627 +0.25(+1.02%)
Feb 05, 2002 24.82 25.05 24.54 24.62 5,218,824 -0.47(-1.86%)
Feb 04, 2002 25.36 25.48 25.05 25.08 3,469,960 -0.43(-1.70%)
Feb 01, 2002 24.93 25.59 24.93 25.52 5,235,050 +0.47(+1.87%)
Jan 31, 2002 24.81 25.11 24.80 25.05 5,704,592 +0.21(+0.84%)
Jan 30, 2002 24.66 24.91 24.24 24.84 11,684,185 -0.62(-2.43%)
Jan 29, 2002 26.23 26.23 25.30 25.46 10,249,129 -1.11(-4.16%)
Jan 28, 2002 26.66 26.66 26.45 26.56 3,958,237 +0.09(+0.35%)
Jan 25, 2002 26.45 26.61 26.38 26.47 3,017,145 +0.14(+0.52%)
Jan 24, 2002 26.24 26.47 26.24 26.33 3,225,236 +0.10(+0.40%)
Jan 23, 2002 26.04 26.47 26.04 26.23 4,228,721 +0.30(+1.18%)
Jan 22, 2002 26.12 26.20 25.74 25.92 3,018,149 -0.02(-0.08%)
Jan 21, 2002 26.06 26.23 25.95 25.95 3,499,066 +0.00(+0.00%)
Jan 18, 2002 26.06 26.23 25.95 25.95 3,498,731 -0.18(-0.69%)
Jan 17, 2002 26.29 26.34 26.00 26.12 2,830,968 +0.04(+0.17%)
Jan 16, 2002 26.39 26.45 26.08 26.08 3,361,231 -0.58(-2.19%)
Jan 15, 2002 26.38 26.66 26.30 26.66 4,640,888 +0.54(+2.07%)
Jan 14, 2002 26.13 26.23 25.92 26.12 4,418,579 -0.01(-0.02%)
Jan 11, 2002 26.57 26.59 26.08 26.13 4,227,885 -0.46(-1.73%)
Jan 10, 2002 26.46 26.70 26.36 26.59 3,758,677 -0.05(-0.18%)
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.