Skip to main content

Chevron Corp (NY: CVX )

146.04 +2.08 (+1.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.316 8.360 8.264 8.291 18,386,506 -0.05(-0.62%)
Apr 29, 2003 8.350 8.423 8.313 8.342 13,718,475 -0.08(-0.94%)
Apr 28, 2003 8.372 8.514 8.316 8.421 9,456,903 +0.05(+0.63%)
Apr 25, 2003 8.408 8.415 8.252 8.368 13,090,414 -0.09(-1.06%)
Apr 24, 2003 8.467 8.553 8.449 8.458 11,113,802 -0.11(-1.23%)
Apr 23, 2003 8.566 8.584 8.437 8.564 14,340,475 -0.04(-0.43%)
Apr 22, 2003 8.537 8.627 8.441 8.601 12,788,884 +0.06(+0.74%)
Apr 21, 2003 8.504 8.537 8.441 8.537 10,252,775 +0.08(+0.98%)
Apr 17, 2003 8.375 8.458 8.375 8.454 8,613,680 +0.07(+0.87%)
Apr 16, 2003 8.500 8.500 8.354 8.382 10,856,593 -0.07(-0.83%)
Apr 15, 2003 8.428 8.469 8.362 8.452 10,860,381 +0.01(+0.17%)
Apr 14, 2003 8.391 8.503 8.376 8.437 8,506,099 +0.05(+0.57%)
Apr 11, 2003 8.442 8.471 8.349 8.390 10,131,936 -0.07(-0.81%)
Apr 10, 2003 8.467 8.483 8.393 8.458 7,525,368 -0.02(-0.19%)
Apr 09, 2003 8.533 8.615 8.448 8.474 10,450,891 +0.00(+0.00%)
Apr 08, 2003 8.461 8.516 8.433 8.474 10,291,792 -0.03(-0.31%)
Apr 07, 2003 8.679 8.686 8.487 8.500 14,426,464 -0.07(-0.83%)
Apr 04, 2003 8.547 8.573 8.489 8.572 10,370,584 +0.07(+0.84%)
Apr 03, 2003 8.547 8.618 8.474 8.500 13,303,682 -0.09(-1.04%)
Apr 02, 2003 8.693 8.705 8.565 8.590 9,598,955 -0.05(-0.63%)
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.