Chevron Corp (NY: CVX )

172.01 -4.55 (-2.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.83 18.93 18.71 18.77 8,119,212 -0.12(-0.62%)
Apr 29, 2003 18.91 19.07 18.83 18.89 6,057,877 -0.18(-0.94%)
Apr 28, 2003 18.96 19.28 18.83 19.07 4,176,029 +0.12(+0.63%)
Apr 25, 2003 19.04 19.06 18.69 18.95 5,780,535 -0.20(-1.06%)
Apr 24, 2003 19.18 19.37 19.13 19.15 4,907,692 -0.24(-1.23%)
Apr 23, 2003 19.40 19.44 19.11 19.39 6,332,543 -0.08(-0.43%)
Apr 22, 2003 19.33 19.54 19.12 19.48 5,647,383 +0.14(+0.74%)
Apr 21, 2003 19.26 19.33 19.12 19.33 4,527,475 +0.19(+0.98%)
Apr 17, 2003 18.97 19.15 18.97 19.15 3,803,674 +0.16(+0.87%)
Apr 16, 2003 19.25 19.25 18.92 18.98 4,794,112 -0.16(-0.83%)
Apr 15, 2003 19.09 19.18 18.94 19.14 4,795,785 +0.03(+0.17%)
Apr 14, 2003 19.00 19.26 18.97 19.11 3,756,168 +0.11(+0.57%)
Apr 11, 2003 19.12 19.18 18.91 19.00 4,474,114 -0.16(-0.81%)
Apr 10, 2003 19.18 19.21 19.01 19.15 3,323,092 -0.04(-0.19%)
Apr 09, 2003 19.32 19.51 19.13 19.19 4,614,960 +0.00(+0.00%)
Apr 08, 2003 19.16 19.29 19.10 19.19 4,544,704 -0.06(-0.31%)
Apr 07, 2003 19.65 19.67 19.22 19.25 6,370,515 -0.16(-0.83%)
Apr 04, 2003 19.35 19.41 19.22 19.41 4,579,498 +0.16(+0.84%)
Apr 03, 2003 19.35 19.52 19.19 19.25 5,874,711 -0.20(-1.05%)
Apr 02, 2003 19.69 19.71 19.40 19.45 4,238,758 -0.12(-0.63%)
Apr 01, 2003 19.37 19.64 19.35 19.58 4,664,641 +0.25(+1.30%)
Mar 31, 2003 19.37 19.49 19.22 19.32 6,264,964 -0.18(-0.92%)
Mar 28, 2003 19.43 19.65 19.41 19.50 4,608,436 +0.01(+0.08%)
Mar 27, 2003 19.49 19.69 19.37 19.49 5,615,936 -0.18(-0.91%)
Mar 26, 2003 19.80 19.84 19.61 19.67 6,078,787 -0.07(-0.33%)
Mar 25, 2003 19.50 19.80 19.46 19.73 5,836,906 +0.31(+1.60%)
Mar 24, 2003 19.59 19.70 19.34 19.42 5,241,741 -0.30(-1.55%)
Mar 21, 2003 19.92 19.92 19.63 19.73 8,888,846 +0.06(+0.30%)
Mar 20, 2003 19.68 19.86 19.53 19.67 6,905,462 -0.01(-0.05%)
Mar 19, 2003 19.64 19.76 19.54 19.68 7,132,956 +0.06(+0.30%)
Mar 18, 2003 19.34 19.67 19.15 19.62 6,806,769 +0.27(+1.42%)
Mar 17, 2003 19.01 19.47 19.01 19.34 6,760,267 +0.16(+0.81%)
Mar 14, 2003 19.08 19.20 18.88 19.19 5,565,084 +0.16(+0.83%)
Mar 13, 2003 19.18 19.18 18.93 19.03 5,940,115 +0.18(+0.97%)
Mar 12, 2003 19.05 19.05 18.44 18.85 7,814,436 -0.21(-1.08%)
Mar 11, 2003 19.29 19.33 19.00 19.05 4,884,441 -0.05(-0.25%)
Mar 10, 2003 19.49 19.55 19.06 19.10 5,808,637 -0.41(-2.08%)
Mar 07, 2003 19.37 19.64 19.21 19.51 6,290,223 -0.04(-0.18%)
Mar 06, 2003 19.72 19.74 19.43 19.54 6,212,440 -0.17(-0.86%)
Mar 05, 2003 19.37 19.71 19.32 19.71 5,901,977 +0.39(+2.01%)
Mar 04, 2003 19.34 19.41 19.27 19.32 3,692,938 +0.03(+0.17%)
Mar 03, 2003 19.29 19.44 19.24 19.29 4,195,935 +0.11(+0.58%)
Feb 28, 2003 19.18 19.35 19.15 19.18 5,290,585 +0.00(+0.02%)
Feb 27, 2003 19.35 19.35 19.06 19.18 6,239,538 +0.02(+0.13%)
Feb 26, 2003 19.11 19.35 19.06 19.15 4,316,708 -0.03(-0.17%)
Feb 25, 2003 19.26 19.41 19.02 19.19 5,816,499 -0.07(-0.34%)
Feb 24, 2003 19.18 19.34 19.12 19.25 5,628,816 +0.11(+0.56%)
Feb 21, 2003 19.16 19.40 18.98 19.15 5,479,439 +0.16(+0.87%)
Feb 20, 2003 19.43 19.50 18.98 18.98 5,242,075 -0.27(-1.41%)
Feb 19, 2003 19.13 19.29 19.13 19.25 3,568,151 +0.12(+0.64%)
Feb 18, 2003 19.23 19.36 19.08 19.13 4,502,718 +0.08(+0.42%)
Feb 14, 2003 18.85 19.15 18.77 19.05 3,889,654 +0.22(+1.16%)
Feb 13, 2003 18.80 19.00 18.60 18.83 4,079,009 -0.02(-0.13%)
Feb 12, 2003 19.08 19.16 18.82 18.86 3,761,688 -0.43(-2.25%)
Feb 11, 2003 19.46 19.64 19.13 19.29 5,372,885 -0.12(-0.63%)
Feb 10, 2003 19.09 19.41 19.06 19.41 4,527,475 +0.36(+1.91%)
Feb 07, 2003 19.31 19.39 18.91 19.05 4,667,484 -0.28(-1.44%)
Feb 06, 2003 19.45 19.45 19.00 19.32 4,810,003 -0.13(-0.65%)
Feb 05, 2003 19.67 19.71 19.29 19.45 6,126,293 -0.12(-0.61%)
Feb 04, 2003 19.37 19.73 19.20 19.57 6,223,145 -0.05(-0.27%)
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.