Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.855 9.228 8.835 9.161 29,725,828 +0.03(+0.31%)
Jan 30, 2003 9.315 9.352 9.039 9.133 12,923,570 -0.16(-1.68%)
Jan 29, 2003 9.100 9.346 9.054 9.289 17,465,168 +0.33(+3.73%)
Jan 28, 2003 8.851 9.019 8.834 8.955 12,934,466 +0.16(+1.78%)
Jan 27, 2003 9.026 9.054 8.721 8.798 17,077,122 -0.24(-2.66%)
Jan 24, 2003 9.222 9.242 9.000 9.039 12,721,463 -0.20(-2.20%)
Jan 23, 2003 9.310 9.320 9.197 9.242 14,413,534 -0.10(-1.11%)
Jan 22, 2003 9.446 9.471 9.337 9.346 15,654,644 -0.16(-1.72%)
Jan 21, 2003 9.690 9.690 9.505 9.510 11,163,662 -0.18(-1.85%)
Jan 17, 2003 9.719 9.787 9.648 9.689 8,794,622 -0.03(-0.31%)
Jan 16, 2003 9.766 9.815 9.716 9.719 8,404,820 +0.02(+0.25%)
Jan 15, 2003 9.770 9.773 9.659 9.694 8,174,594 -0.05(-0.51%)
Jan 14, 2003 9.706 9.749 9.609 9.744 9,066,323 +0.05(+0.47%)
Jan 13, 2003 9.784 9.798 9.643 9.699 11,662,777 -0.06(-0.63%)
Jan 10, 2003 9.744 9.807 9.680 9.760 9,882,833 -0.07(-0.74%)
Jan 09, 2003 9.694 9.845 9.683 9.832 9,153,492 +0.15(+1.57%)
Jan 08, 2003 9.739 9.750 9.616 9.680 10,714,106 -0.06(-0.58%)
Jan 07, 2003 9.922 9.943 9.675 9.737 14,772,054 -0.21(-2.07%)
Jan 06, 2003 9.721 10.01 9.702 9.943 13,639,906 +0.22(+2.28%)
Jan 03, 2003 9.648 9.729 9.616 9.721 8,713,427 +0.07(+0.77%)
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.