Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.471	8.545	8.459	8.472	11,978,046	+0.00(+0.02%)
Feb 27, 2003	8.547	8.547	8.421	8.471	14,126,505	+0.01(+0.12%)
Feb 26, 2003	8.439	8.547	8.417	8.460	9,773,159	-0.01(-0.17%)
Feb 25, 2003	8.505	8.575	8.402	8.475	13,168,731	-0.03(-0.34%)
Feb 24, 2003	8.472	8.541	8.446	8.504	12,743,811	+0.05(+0.56%)
Feb 21, 2003	8.463	8.568	8.382	8.456	12,405,617	+0.07(+0.87%)
Feb 20, 2003	8.582	8.615	8.384	8.384	11,868,219	-0.12(-1.41%)
Feb 19, 2003	8.451	8.518	8.451	8.504	8,078,402	+0.05(+0.64%)
Feb 18, 2003	8.492	8.551	8.427	8.450	10,194,291	+0.04(+0.42%)
Feb 14, 2003	8.324	8.460	8.290	8.414	8,806,295	+0.10(+1.16%)
Feb 13, 2003	8.304	8.390	8.215	8.318	9,235,003	-0.01(-0.13%)
Feb 12, 2003	8.427	8.463	8.311	8.328	8,516,577	-0.19(-2.25%)
Feb 11, 2003	8.595	8.677	8.450	8.520	12,164,375	-0.05(-0.63%)
Feb 10, 2003	8.430	8.574	8.417	8.574	10,250,342	+0.16(+1.91%)
Feb 07, 2003	8.529	8.564	8.351	8.413	10,567,327	-0.12(-1.44%)
Feb 06, 2003	8.591	8.591	8.393	8.535	10,889,994	-0.06(-0.65%)
Feb 05, 2003	8.687	8.706	8.520	8.591	13,870,114	-0.05(-0.61%)
Feb 04, 2003	8.555	8.716	8.481	8.644	14,089,391	-0.02(-0.27%)

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.