Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.555 8.609 8.489 8.535 14,184,070 -0.08(-0.92%)
Mar 28, 2003 8.582 8.681 8.575 8.615 10,433,640 +0.01(+0.08%)
Mar 27, 2003 8.608 8.698 8.555 8.608 12,714,650 -0.08(-0.91%)
Mar 26, 2003 8.747 8.761 8.661 8.687 13,762,559 -0.03(-0.33%)
Mar 25, 2003 8.612 8.747 8.596 8.716 13,214,934 +0.14(+1.60%)
Mar 24, 2003 8.654 8.703 8.542 8.579 11,867,461 -0.13(-1.55%)
Mar 21, 2003 8.799 8.799 8.669 8.714 20,124,618 +0.03(+0.30%)
Mar 20, 2003 8.691 8.772 8.627 8.687 15,634,176 -0.00(-0.05%)
Mar 19, 2003 8.674 8.727 8.629 8.691 16,149,230 +0.03(+0.30%)
Mar 18, 2003 8.543 8.687 8.458 8.665 15,410,733 +0.12(+1.42%)
Mar 17, 2003 8.397 8.601 8.397 8.543 15,305,450 +0.07(+0.81%)
Mar 14, 2003 8.426 8.483 8.337 8.475 12,599,520 +0.07(+0.83%)
Mar 13, 2003 8.469 8.469 8.361 8.405 13,448,603 +0.08(+0.97%)
Mar 12, 2003 8.415 8.415 8.146 8.324 17,692,122 -0.09(-1.08%)
Mar 11, 2003 8.522 8.537 8.390 8.415 11,058,523 -0.02(-0.25%)
Mar 10, 2003 8.608 8.636 8.421 8.436 13,150,931 -0.18(-2.08%)
Mar 07, 2003 8.555 8.677 8.485 8.616 14,241,256 -0.02(-0.18%)
Mar 06, 2003 8.708 8.718 8.584 8.632 14,065,153 -0.08(-0.86%)
Mar 05, 2003 8.555 8.707 8.533 8.707 13,362,255 +0.17(+2.01%)
Mar 04, 2003 8.542 8.572 8.513 8.535 8,360,925 +0.01(+0.17%)
Mar 03, 2003 8.520 8.588 8.497 8.521 9,499,725 +0.05(+0.58%)
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%)
Feb 03, 2003 8.504 8.677 8.483 8.667 14,048,868 +0.17(+1.94%)
Jan 31, 2003 8.219 8.564 8.200 8.502 32,028,436 +0.03(+0.31%)
Jan 30, 2003 8.645 8.679 8.389 8.476 13,924,649 -0.15(-1.68%)
Jan 29, 2003 8.446 8.674 8.403 8.621 18,818,046 +0.31(+3.73%)
Jan 28, 2003 8.215 8.370 8.199 8.311 13,936,389 +0.15(+1.78%)
Jan 27, 2003 8.377 8.403 8.094 8.166 18,399,942 -0.22(-2.66%)
Jan 24, 2003 8.559 8.578 8.353 8.389 13,706,887 -0.19(-2.20%)
Jan 23, 2003 8.641 8.650 8.535 8.578 15,530,029 -0.10(-1.11%)
Jan 22, 2003 8.766 8.790 8.666 8.674 16,867,276 -0.15(-1.72%)
Jan 21, 2003 8.994 8.994 8.822 8.826 12,028,416 -0.17(-1.85%)
Jan 17, 2003 9.020 9.083 8.954 8.992 9,475,866 -0.03(-0.31%)
Jan 16, 2003 9.064 9.110 9.017 9.020 9,055,870 +0.02(+0.25%)
Jan 15, 2003 9.067 9.070 8.964 8.997 8,807,810 -0.05(-0.51%)
Jan 14, 2003 9.008 9.048 8.918 9.044 9,768,614 +0.04(+0.47%)
Jan 13, 2003 9.081 9.094 8.950 9.001 12,566,193 -0.06(-0.63%)
Jan 10, 2003 9.044 9.102 8.984 9.058 10,648,373 -0.07(-0.74%)
Jan 09, 2003 8.997 9.137 8.987 9.126 9,862,536 +0.14(+1.57%)
Jan 08, 2003 9.038 9.049 8.925 8.984 11,544,037 -0.05(-0.58%)
Jan 07, 2003 9.209 9.229 8.979 9.037 15,916,319 -0.19(-2.07%)
Jan 06, 2003 9.023 9.295 9.004 9.229 14,696,474 +0.21(+2.28%)
Jan 03, 2003 8.954 9.029 8.925 9.023 9,388,383 +0.07(+0.77%)
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.