Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.37 21.46 21.13 21.36 4,148,763 -0.07(-0.35%)
Sep 29, 2003 21.39 21.55 21.26 21.43 3,567,649 +0.07(+0.31%)
Sep 26, 2003 21.39 21.49 21.32 21.37 4,247,456 -0.08(-0.39%)
Sep 25, 2003 21.64 21.78 21.45 21.45 3,628,202 -0.17(-0.79%)
Sep 24, 2003 21.68 22.00 21.64 21.62 4,280,911 -0.06(-0.26%)
Sep 23, 2003 21.63 21.76 21.53 21.68 3,055,117 +0.10(+0.44%)
Sep 22, 2003 21.63 21.62 21.38 21.58 3,579,860 -0.05(-0.22%)
Sep 19, 2003 21.60 21.68 21.51 21.63 3,410,744 +0.03(+0.15%)
Sep 18, 2003 21.60 21.66 21.53 21.60 4,337,617 -0.01(-0.03%)
Sep 17, 2003 21.82 21.85 21.60 21.60 4,244,110 -0.22(-1.00%)
Sep 16, 2003 21.80 21.87 21.66 21.82 3,287,630 +0.07(+0.34%)
Sep 15, 2003 21.69 21.87 21.61 21.75 3,325,936 -0.06(-0.27%)
Sep 12, 2003 21.91 21.97 21.64 21.81 4,703,281 -0.16(-0.75%)
Sep 11, 2003 22.00 22.09 21.89 21.97 3,555,605 +0.15(+0.70%)
Sep 10, 2003 22.01 22.07 21.72 21.82 6,142,686 -0.13(-0.59%)
Sep 09, 2003 22.12 22.12 21.86 21.95 3,503,080 -0.18(-0.81%)
Sep 08, 2003 21.82 22.13 21.81 22.13 4,260,169 +0.30(+1.37%)
Sep 05, 2003 21.98 22.01 21.65 21.83 5,290,251 -0.20(-0.92%)
Sep 04, 2003 22.10 22.16 21.98 22.03 4,023,474 -0.07(-0.32%)
Sep 03, 2003 22.09 22.29 22.02 22.10 4,836,767 +0.07(+0.31%)
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.