Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 21.87 21.94 21.73 21.78 3,105,467 -0.09(-0.41%)
Aug 28, 2003 21.63 21.88 21.49 21.87 4,480,136 +0.26(+1.22%)
Aug 27, 2003 21.57 21.73 21.57 21.61 2,713,206 +0.03(+0.12%)
Aug 26, 2003 21.58 21.69 21.37 21.58 3,800,998 -0.04(-0.21%)
Aug 25, 2003 21.52 21.68 21.46 21.63 2,784,633 +0.16(+0.75%)
Aug 22, 2003 21.82 21.82 21.38 21.46 3,135,409 -0.29(-1.33%)
Aug 21, 2003 21.72 21.87 21.61 21.75 3,406,563 +0.05(+0.25%)
Aug 20, 2003 21.55 21.76 21.49 21.70 3,403,384 +0.15(+0.69%)
Aug 19, 2003 21.69 21.75 21.42 21.55 4,393,320 -0.14(-0.66%)
Aug 18, 2003 21.84 21.85 21.67 21.69 4,034,514 -0.07(-0.33%)
Aug 15, 2003 21.84 21.88 21.71 21.77 3,220,720 -0.42(-1.91%)
Aug 14, 2003 22.04 22.19 21.89 22.19 4,996,013 +0.30(+1.37%)
Aug 13, 2003 22.19 22.21 21.83 21.89 3,588,893 -0.20(-0.91%)
Aug 12, 2003 21.92 22.11 21.81 22.09 4,437,815 +0.21(+0.97%)
Aug 11, 2003 21.83 22.05 21.79 21.88 3,520,477 +0.12(+0.55%)
Aug 08, 2003 21.75 21.80 21.51 21.76 3,718,866 +0.16(+0.75%)
Aug 07, 2003 21.20 21.66 21.15 21.60 3,972,121 +0.41(+1.95%)
Aug 06, 2003 21.15 21.37 21.07 21.19 5,060,581 +0.02(+0.11%)
Aug 05, 2003 21.15 21.34 21.03 21.16 4,535,002 +0.04(+0.18%)
Aug 04, 2003 21.23 21.31 20.94 21.12 5,669,129 -0.11(-0.53%)
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.