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 (%)
May 30, 2003 10.01 10.16 10.00 10.09 13,218,821 +0.11(+1.10%)
May 29, 2003 10.08 10.10 9.945 9.982 10,749,607 -0.06(-0.62%)
May 28, 2003 9.850 10.14 9.850 10.04 16,364,653 -0.01(-0.06%)
May 27, 2003 9.744 10.16 9.719 10.05 22,943,132 +0.32(+3.24%)
May 23, 2003 9.595 9.813 9.562 9.734 14,116,526 +0.14(+1.45%)
May 22, 2003 9.595 9.659 9.548 9.595 12,176,655 -0.04(-0.37%)
May 21, 2003 9.484 9.639 9.404 9.630 16,882,046 +0.15(+1.54%)
May 20, 2003 9.474 9.519 9.417 9.484 8,996,728 +0.05(+0.54%)
May 19, 2003 9.510 9.545 9.433 9.433 7,668,449 -0.14(-1.47%)
May 16, 2003 9.551 9.633 9.527 9.574 9,570,359 +0.02(+0.25%)
May 15, 2003 9.548 9.620 9.502 9.549 11,200,568 -0.10(-1.02%)
May 14, 2003 9.837 9.837 9.596 9.648 19,456,004 -0.12(-1.21%)
May 13, 2003 9.709 9.855 9.675 9.766 10,599,521 +0.06(+0.59%)
May 12, 2003 9.616 9.757 9.566 9.709 10,386,869 +0.10(+1.04%)
May 09, 2003 9.579 9.628 9.502 9.609 10,102,866 +0.03(+0.31%)
May 08, 2003 9.482 9.620 9.440 9.579 9,288,113 +0.10(+1.04%)
May 07, 2003 9.555 9.555 9.438 9.481 11,832,195 -0.08(-0.79%)
May 06, 2003 9.559 9.673 9.518 9.556 16,162,547 +0.00(+0.00%)
May 05, 2003 9.389 9.588 9.354 9.556 20,956,162 +0.26(+2.80%)
May 02, 2003 9.090 9.332 9.077 9.296 20,201,866 +0.33(+3.73%)
May 01, 2003 8.983 9.020 8.838 8.962 16,819,130 +0.03(+0.30%)
Apr 30, 2003 8.962 9.010 8.906 8.935 17,060,602 -0.06(-0.62%)
Apr 29, 2003 8.999 9.077 8.959 8.990 12,729,196 -0.09(-0.94%)
Apr 28, 2003 9.023 9.175 8.962 9.076 8,774,938 +0.06(+0.63%)
Apr 25, 2003 9.061 9.069 8.894 9.019 12,146,426 -0.10(-1.06%)
Apr 24, 2003 9.125 9.218 9.106 9.115 10,312,354 -0.11(-1.23%)
Apr 23, 2003 9.232 9.251 9.093 9.229 13,306,342 -0.04(-0.43%)
Apr 22, 2003 9.201 9.298 9.097 9.269 11,866,641 +0.07(+0.74%)
Apr 21, 2003 9.165 9.201 9.097 9.201 9,513,418 +0.09(+0.98%)
Apr 17, 2003 9.026 9.115 9.026 9.111 7,992,522 +0.08(+0.87%)
Apr 16, 2003 9.161 9.161 9.003 9.033 10,073,692 -0.08(-0.83%)
Apr 15, 2003 9.083 9.127 9.012 9.108 10,077,207 +0.02(+0.17%)
Apr 14, 2003 9.043 9.164 9.027 9.093 7,892,699 +0.05(+0.57%)
Apr 11, 2003 9.098 9.130 8.997 9.042 9,401,293 -0.07(-0.81%)
Apr 10, 2003 9.125 9.143 9.046 9.115 6,982,692 -0.02(-0.19%)
Apr 09, 2003 9.197 9.285 9.104 9.133 9,697,247 +0.00(+0.00%)
Apr 08, 2003 9.118 9.178 9.088 9.133 9,549,621 -0.03(-0.31%)
Apr 07, 2003 9.353 9.362 9.147 9.161 13,386,130 -0.08(-0.83%)
Apr 04, 2003 9.211 9.239 9.148 9.238 9,622,731 +0.08(+0.84%)
Apr 03, 2003 9.211 9.288 9.133 9.161 12,344,315 -0.10(-1.04%)
Apr 02, 2003 9.369 9.382 9.231 9.258 8,906,747 -0.06(-0.63%)
Apr 01, 2003 9.219 9.349 9.211 9.316 9,801,639 +0.12(+1.30%)
Mar 31, 2003 9.218 9.276 9.147 9.197 13,164,340 -0.09(-0.92%)
Mar 28, 2003 9.246 9.353 9.239 9.282 9,683,539 +0.01(+0.08%)
Mar 27, 2003 9.275 9.372 9.218 9.275 11,800,561 -0.09(-0.91%)
Mar 26, 2003 9.424 9.440 9.332 9.360 12,773,132 -0.03(-0.33%)
Mar 25, 2003 9.279 9.424 9.262 9.391 12,264,878 +0.15(+1.60%)
Mar 24, 2003 9.325 9.377 9.204 9.244 11,014,278 -0.15(-1.55%)
Mar 21, 2003 9.481 9.481 9.340 9.389 18,677,806 +0.03(+0.30%)
Mar 20, 2003 9.364 9.451 9.295 9.360 14,510,194 -0.00(-0.05%)
Mar 19, 2003 9.346 9.403 9.298 9.364 14,988,220 +0.03(+0.30%)
Mar 18, 2003 9.205 9.360 9.113 9.336 14,302,815 +0.13(+1.42%)
Mar 17, 2003 9.047 9.268 9.047 9.205 14,205,101 +0.07(+0.81%)
Mar 14, 2003 9.079 9.140 8.983 9.131 11,693,708 +0.08(+0.83%)
Mar 13, 2003 9.125 9.125 9.009 9.056 12,481,748 +0.09(+0.97%)
Mar 12, 2003 9.067 9.067 8.777 8.969 16,420,189 -0.10(-1.08%)
Mar 11, 2003 9.182 9.198 9.040 9.067 10,263,497 -0.02(-0.25%)
Mar 10, 2003 9.275 9.305 9.073 9.090 12,205,477 -0.19(-2.08%)
Mar 07, 2003 9.218 9.349 9.143 9.283 13,217,415 -0.02(-0.18%)
Mar 06, 2003 9.383 9.393 9.249 9.300 13,053,973 -0.08(-0.86%)
Mar 05, 2003 9.218 9.382 9.194 9.382 12,401,608 +0.18(+2.01%)
Mar 04, 2003 9.204 9.236 9.172 9.197 7,759,836 +0.02(+0.17%)
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.