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

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2002 9.400 9.447 9.393 9.440 5,018,475 +0.02(+0.22%)
Nov 27, 2002 9.334 9.513 9.334 9.419 9,715,995 +0.08(+0.91%)
Nov 26, 2002 9.471 9.516 9.324 9.334 13,886,992 -0.21(-2.17%)
Nov 25, 2002 9.393 9.602 9.323 9.541 12,856,669 +0.19(+1.99%)
Nov 22, 2002 9.471 9.506 9.344 9.355 13,172,298 -0.16(-1.73%)
Nov 21, 2002 9.619 9.630 9.420 9.520 13,531,243 -0.06(-0.66%)
Nov 20, 2002 9.506 9.605 9.367 9.583 13,146,025 +0.07(+0.77%)
Nov 19, 2002 9.541 9.647 9.471 9.510 9,467,467 -0.04(-0.40%)
Nov 18, 2002 9.527 9.574 9.450 9.548 10,593,296 +0.04(+0.37%)
Nov 15, 2002 9.407 9.534 9.399 9.513 11,962,326 +0.05(+0.52%)
Nov 14, 2002 9.407 9.509 9.351 9.464 12,724,949 +0.10(+1.05%)
Nov 13, 2002 9.372 9.475 9.212 9.365 13,165,553 -0.10(-1.04%)
Nov 12, 2002 9.576 9.576 9.407 9.464 8,995,976 +0.00(+0.03%)
Nov 11, 2002 9.471 9.575 9.434 9.461 8,003,287 -0.05(-0.47%)
Nov 08, 2002 9.569 9.626 9.450 9.506 11,505,746 +0.00(+0.00%)
Nov 07, 2002 9.696 9.778 9.450 9.506 12,996,554 -0.23(-2.40%)
Nov 06, 2002 9.724 9.782 9.578 9.740 13,240,111 -0.02(-0.20%)
Nov 05, 2002 9.568 9.774 9.503 9.759 12,782,111 +0.19(+2.00%)
Nov 04, 2002 9.788 9.809 9.533 9.568 14,057,055 -0.13(-1.32%)
Nov 01, 2002 9.541 9.758 9.536 9.696 21,638,912 +0.17(+1.80%)
Oct 31, 2002 9.936 9.937 9.337 9.524 38,464,560 -0.53(-5.28%)
Oct 30, 2002 9.992 10.17 9.957 10.06 11,117,688 +0.18(+1.78%)
Oct 29, 2002 10.25 10.25 9.826 9.879 13,990,663 -0.48(-4.66%)
Oct 28, 2002 10.32 10.45 10.26 10.36 9,909,491 +0.05(+0.48%)
Oct 25, 2002 10.25 10.38 10.23 10.31 9,107,458 -0.02(-0.16%)
Oct 24, 2002 10.35 10.45 10.23 10.33 10,422,877 +0.05(+0.48%)
Oct 23, 2002 10.05 10.28 9.940 10.28 11,962,681 +0.18(+1.74%)
Oct 22, 2002 10.31 10.34 9.975 10.10 12,190,971 -0.38(-3.60%)
Oct 21, 2002 10.51 10.62 10.40 10.48 7,384,454 -0.07(-0.63%)
Oct 18, 2002 10.46 10.56 10.31 10.55 4,473,490 +0.08(+0.81%)
Oct 17, 2002 10.52 10.59 10.42 10.46 8,914,672 +0.10(+0.95%)
Oct 16, 2002 10.47 10.58 10.28 10.37 7,770,026 -0.10(-0.98%)
Oct 15, 2002 10.35 10.47 10.28 10.47 12,420,681 +0.24(+2.31%)
Oct 14, 2002 10.14 10.25 10.04 10.23 7,105,748 +0.09(+0.93%)
Oct 11, 2002 10.11 10.24 10.03 10.14 8,057,608 +0.10(+0.95%)
Oct 10, 2002 9.598 10.07 9.598 10.04 10,873,776 +0.40(+4.16%)
Oct 09, 2002 9.705 9.830 9.595 9.640 10,647,262 -0.16(-1.65%)
Oct 08, 2002 9.964 10.02 9.717 9.802 13,288,041 -0.13(-1.28%)
Oct 07, 2002 10.11 10.24 9.928 9.928 11,859,009 -0.06(-0.56%)
Oct 04, 2002 10.30 10.30 9.914 9.985 11,309,764 -0.20(-1.99%)
Oct 03, 2002 10.13 10.33 10.06 10.19 12,504,825 +0.10(+1.03%)
Oct 02, 2002 10.10 10.40 9.979 10.08 5,538,607 -0.07(-0.71%)
Oct 01, 2002 9.837 10.23 9.809 10.16 12,808,738 +0.40(+4.13%)
Sep 30, 2002 9.995 9.995 9.605 9.752 15,419,695 -0.24(-2.42%)
Sep 27, 2002 10.25 10.36 9.923 9.995 9,521,078 -0.31(-3.05%)
Sep 26, 2002 10.02 10.32 10.01 10.31 10,856,025 +0.43(+4.32%)
Sep 25, 2002 9.676 9.900 9.619 9.882 9,901,325 +0.21(+2.14%)
Sep 24, 2002 9.767 9.810 9.650 9.675 10,339,088 -0.14(-1.42%)
Sep 23, 2002 9.865 9.971 9.714 9.814 9,022,604 -0.12(-1.22%)
Sep 20, 2002 9.957 9.999 9.859 9.936 13,631,364 +0.09(+0.89%)
Sep 19, 2002 9.957 10.09 9.833 9.848 7,222,911 -0.18(-1.84%)
Sep 18, 2002 10.05 10.18 9.900 10.03 7,764,701 -0.02(-0.18%)
Sep 17, 2002 10.39 10.39 9.985 10.05 11,364,440 -0.37(-3.55%)
Sep 16, 2002 10.28 10.44 10.22 10.42 7,273,327 +0.11(+1.11%)
Sep 13, 2002 10.14 10.34 10.11 10.31 7,762,925 +0.01(+0.10%)
Sep 12, 2002 10.45 10.48 10.25 10.30 10,672,114 -0.18(-1.69%)
Sep 11, 2002 10.77 10.77 10.44 10.47 4,402,482 -0.14(-1.31%)
Sep 10, 2002 10.46 10.63 10.45 10.61 1,207,132 +0.19(+1.85%)
Sep 09, 2002 10.51 10.52 10.36 10.42 8,577,385 -0.10(-0.94%)
Sep 06, 2002 10.46 10.60 10.36 10.52 5,574,111 +0.21(+2.06%)
Sep 05, 2002 10.25 10.34 10.13 10.31 8,866,031 -0.04(-0.40%)
Sep 04, 2002 10.28 10.37 9.886 10.35 13,600,475 +0.15(+1.49%)
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.