Chevron Corp (NY: CVX )

97.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 36.25 36.62 35.78 36.05 2,328,000 +0.15(+0.43%)
Jul 30, 2003 36.05 36.15 35.76 35.90 1,977,000 +0.00(+0.00%)
Jul 29, 2003 36.12 36.22 35.75 35.90 2,175,400 -0.39(-1.07%)
Jul 28, 2003 36.30 36.49 36.05 36.29 2,477,600 -0.08(-0.21%)
Jul 25, 2003 35.85 36.40 35.76 36.37 2,320,700 +0.46(+1.30%)
Jul 24, 2003 36.12 36.40 35.80 35.90 2,393,800 -0.11(-0.31%)
Jul 23, 2003 36.30 36.44 35.78 36.01 1,949,000 -0.27(-0.73%)
Jul 22, 2003 36.34 36.47 35.91 36.28 2,787,000 +0.23(+0.62%)
Jul 21, 2003 36.35 36.40 35.85 36.05 2,729,000 -0.32(-0.88%)
Jul 18, 2003 35.95 36.46 35.78 36.37 3,360,100 +0.62(+1.73%)
Jul 17, 2003 35.73 35.95 35.45 35.75 3,096,500 +0.02(+0.06%)
Jul 16, 2003 35.69 35.88 35.57 35.73 2,641,000 +0.05(+0.14%)
Jul 15, 2003 36.10 36.12 35.58 35.68 2,901,100 -0.42(-1.15%)
Jul 14, 2003 36.60 36.72 36.03 36.10 2,025,300 -0.40(-1.11%)
Jul 11, 2003 36.16 36.52 36.02 36.50 1,795,200 +0.47(+1.29%)
Jul 10, 2003 36.40 36.40 35.76 36.03 2,760,400 -0.37(-1.00%)
Jul 09, 2003 36.72 36.74 36.30 36.40 2,104,400 -0.33(-0.91%)
Jul 08, 2003 36.53 36.79 36.35 36.74 2,294,200 +0.08(+0.23%)
Jul 07, 2003 36.12 36.72 36.08 36.65 2,959,000 +0.69(+1.90%)
Jul 03, 2003 36.25 36.25 35.80 35.97 1,716,200 -0.36(-0.99%)
Jul 02, 2003 36.22 36.33 35.83 36.33 2,971,900 +0.10(+0.28%)
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.