Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 4:02 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 37.74 37.74 37.51 37.55 986,500 -0.08(-0.20%)
Nov 26, 2003 37.35 37.74 37.34 37.62 2,710,800 +0.34(+0.91%)
Nov 25, 2003 37.01 37.40 37.01 37.28 2,179,300 +0.28(+0.74%)
Nov 24, 2003 36.95 37.27 36.90 37.01 2,322,100 +0.27(+0.73%)
Nov 21, 2003 37.03 37.25 36.78 36.74 2,112,300 -0.26(-0.70%)
Nov 20, 2003 35.99 37.38 35.57 37.00 2,164,900 -0.10(-0.27%)
Nov 19, 2003 36.58 37.22 36.58 37.10 2,271,000 +0.33(+0.90%)
Nov 18, 2003 36.90 37.04 36.74 36.77 2,860,500 -0.03(-0.08%)
Nov 17, 2003 36.90 37.13 36.63 36.80 2,174,900 -0.33(-0.90%)
Nov 14, 2003 37.88 37.88 37.03 37.13 3,602,700 -0.74(-1.95%)
Nov 13, 2003 37.40 37.92 37.38 37.88 3,137,100 +0.52(+1.39%)
Nov 12, 2003 37.20 37.48 37.11 37.35 1,838,000 +0.28(+0.76%)
Nov 11, 2003 36.88 37.15 36.79 37.08 1,180,700 +0.17(+0.46%)
Nov 10, 2003 37.29 37.36 36.93 36.90 1,806,200 -0.37(-0.99%)
Nov 07, 2003 37.38 37.44 37.08 37.28 1,838,200 +0.20(+0.54%)
Nov 06, 2003 36.78 37.15 36.58 37.08 1,881,100 +0.24(+0.65%)
Nov 05, 2003 36.96 37.03 36.70 36.83 1,935,300 -0.12(-0.32%)
Nov 04, 2003 36.88 37.08 36.74 36.96 2,447,200 -0.18(-0.50%)
Nov 03, 2003 37.15 37.47 37.01 37.14 2,563,885 -0.01(-0.03%)
Oct 31, 2003 35.95 37.47 36.47 37.15 5,224,500 +1.20(+3.34%)
Oct 30, 2003 36.50 36.50 35.63 35.95 4,458,100 -0.60(-1.64%)
Oct 29, 2003 36.69 36.80 36.49 36.55 2,789,000 -0.15(-0.40%)
Oct 28, 2003 36.47 36.71 36.47 36.70 2,151,800 +0.28(+0.77%)
Oct 27, 2003 36.56 36.67 36.28 36.42 1,912,900 -0.15(-0.40%)
Oct 24, 2003 36.75 36.80 36.28 36.56 2,224,200 -0.34(-0.93%)
Oct 23, 2003 36.74 36.99 36.41 36.90 2,716,400 +0.16(+0.44%)
Oct 22, 2003 37.13 37.13 36.62 36.74 2,056,600 -0.39(-1.05%)
Oct 21, 2003 37.16 37.33 36.93 37.13 2,838,300 -0.02(-0.05%)
Oct 20, 2003 36.87 37.19 36.71 37.15 2,025,200 +0.29(+0.79%)
Oct 17, 2003 37.23 37.31 36.76 36.87 1,849,000 -0.36(-0.98%)
Oct 16, 2003 37.03 37.29 37.03 37.23 1,868,600 +0.23(+0.62%)
Oct 15, 2003 37.50 37.50 36.90 37.00 2,774,600 -0.49(-1.32%)
Oct 14, 2003 37.23 37.50 37.01 37.49 2,139,100 +0.27(+0.73%)
Oct 13, 2003 37.08 37.46 37.00 37.22 1,782,200 +0.32(+0.88%)
Oct 10, 2003 36.76 37.04 36.79 36.90 1,880,400 +0.14(+0.37%)
Oct 09, 2003 36.74 37.03 36.58 36.76 2,811,800 +0.08(+0.23%)
Oct 08, 2003 36.99 37.08 36.62 36.68 1,854,400 -0.31(-0.84%)
Oct 07, 2003 36.67 37.04 36.53 36.99 2,196,500 +0.14(+0.38%)
Oct 06, 2003 36.85 36.95 36.65 36.85 1,594,900 +0.31(+0.85%)
Oct 03, 2003 36.70 36.87 36.47 36.54 2,550,700 +0.14(+0.38%)
Oct 02, 2003 36.19 36.53 36.13 36.40 2,353,600 -0.16(-0.45%)
Oct 01, 2003 35.80 36.58 35.78 36.56 2,672,200 +0.84(+2.35%)
Sep 30, 2003 35.75 35.90 35.35 35.72 2,480,200 -0.12(-0.35%)
Sep 29, 2003 35.78 36.05 35.57 35.85 2,132,800 +0.11(+0.31%)
Sep 26, 2003 35.78 35.96 35.66 35.74 2,539,200 -0.14(-0.39%)
Sep 25, 2003 36.20 36.44 35.88 35.88 2,169,000 -0.28(-0.79%)
Sep 24, 2003 36.26 36.79 36.21 36.17 2,559,200 -0.09(-0.26%)
Sep 23, 2003 36.17 36.40 36.01 36.26 1,826,400 +0.16(+0.44%)
Sep 22, 2003 36.18 36.17 35.76 36.10 2,140,100 -0.08(-0.22%)
Sep 19, 2003 36.12 36.26 35.99 36.18 2,039,000 +0.05(+0.15%)
Sep 18, 2003 36.13 36.22 36.01 36.12 2,593,100 -0.01(-0.03%)
Sep 17, 2003 36.50 36.55 36.13 36.13 2,537,200 -0.37(-1.00%)
Sep 16, 2003 36.47 36.58 36.23 36.50 1,965,400 +0.12(+0.34%)
Sep 15, 2003 36.28 36.58 36.14 36.38 1,988,300 -0.10(-0.27%)
Sep 12, 2003 36.65 36.76 36.20 36.47 2,811,700 -0.28(-0.75%)
Sep 11, 2003 36.80 36.95 36.62 36.75 2,125,600 +0.26(+0.70%)
Sep 10, 2003 36.83 36.92 36.33 36.49 3,672,200 -0.22(-0.59%)
Sep 09, 2003 36.99 36.99 36.56 36.71 2,094,200 -0.30(-0.81%)
Sep 08, 2003 36.50 37.01 36.49 37.01 2,546,800 +0.50(+1.37%)
Sep 05, 2003 36.78 36.82 36.21 36.51 3,162,600 -0.34(-0.92%)
Sep 04, 2003 36.97 37.08 36.76 36.85 2,405,300 -0.12(-0.32%)
Sep 03, 2003 36.95 37.28 36.83 36.97 2,891,500 +0.12(+0.31%)
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.