Skip to main content

Chevron Corp (NY: CVX )

146.00 +2.04 (+1.42%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.493 9.895 9.631 9.809 19,786,044 +0.32(+3.34%)
Oct 30, 2003 9.638 9.638 9.408 9.493 16,883,562 -0.16(-1.64%)
Oct 29, 2003 9.688 9.717 9.635 9.651 10,562,404 -0.04(-0.40%)
Oct 28, 2003 9.631 9.693 9.629 9.689 8,149,222 +0.07(+0.77%)
Oct 27, 2003 9.654 9.681 9.581 9.615 7,244,468 -0.04(-0.40%)
Oct 24, 2003 9.704 9.717 9.580 9.654 8,423,413 -0.09(-0.93%)
Oct 23, 2003 9.703 9.766 9.614 9.745 10,287,456 +0.04(+0.44%)
Oct 22, 2003 9.805 9.805 9.671 9.703 7,788,684 -0.10(-1.05%)
Oct 21, 2003 9.812 9.856 9.751 9.805 10,749,111 -0.01(-0.05%)
Oct 20, 2003 9.734 9.820 9.692 9.811 7,669,767 +0.08(+0.79%)
Oct 17, 2003 9.831 9.852 9.706 9.734 7,002,468 -0.10(-0.98%)
Oct 16, 2003 9.776 9.846 9.776 9.831 7,076,697 +0.06(+0.62%)
Oct 15, 2003 9.902 9.902 9.743 9.770 10,507,869 -0.13(-1.32%)
Oct 14, 2003 9.831 9.902 9.772 9.901 8,101,125 +0.07(+0.73%)
Oct 13, 2003 9.790 9.891 9.770 9.829 6,749,486 +0.09(+0.88%)
Oct 10, 2003 9.708 9.780 9.714 9.743 7,121,385 +0.04(+0.37%)
Oct 09, 2003 9.700 9.778 9.658 9.708 10,648,751 +0.02(+0.23%)
Oct 08, 2003 9.767 9.790 9.671 9.685 7,022,919 -0.08(-0.84%)
Oct 07, 2003 9.684 9.780 9.644 9.767 8,318,508 +0.04(+0.38%)
Oct 06, 2003 9.730 9.755 9.677 9.730 6,040,150 +0.08(+0.85%)
Oct 03, 2003 9.691 9.734 9.631 9.648 9,659,922 +0.04(+0.38%)
Oct 02, 2003 9.555 9.647 9.540 9.611 8,913,472 -0.04(-0.45%)
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.