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

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 9.314 9.316 8.753 8.929 41,029,768 -0.50(-5.28%)
Oct 30, 2002 9.367 9.531 9.334 9.427 11,859,129 +0.17(+1.78%)
Oct 29, 2002 9.605 9.606 9.211 9.262 14,923,703 -0.45(-4.66%)
Oct 28, 2002 9.677 9.794 9.618 9.714 10,570,357 +0.05(+0.48%)
Oct 25, 2002 9.605 9.728 9.590 9.668 9,714,836 -0.02(-0.16%)
Oct 24, 2002 9.704 9.792 9.593 9.684 11,117,981 +0.05(+0.48%)
Oct 23, 2002 9.425 9.639 9.318 9.638 12,760,475 +0.17(+1.74%)
Oct 22, 2002 9.664 9.689 9.351 9.473 13,003,989 -0.35(-3.60%)
Oct 21, 2002 9.849 9.959 9.750 9.827 7,876,925 -0.06(-0.63%)
Oct 18, 2002 9.803 9.905 9.666 9.889 4,771,828 +0.08(+0.81%)
Oct 17, 2002 9.862 9.928 9.771 9.809 9,509,193 +0.09(+0.95%)
Oct 16, 2002 9.813 9.923 9.639 9.717 8,288,211 -0.10(-0.98%)
Oct 15, 2002 9.705 9.813 9.639 9.813 13,249,019 +0.22(+2.31%)
Oct 14, 2002 9.504 9.610 9.413 9.592 7,579,632 +0.09(+0.93%)
Oct 11, 2002 9.479 9.596 9.400 9.503 8,594,972 +0.09(+0.95%)
Oct 10, 2002 8.997 9.440 8.997 9.413 11,598,951 +0.38(+4.16%)
Oct 09, 2002 9.098 9.215 8.995 9.037 11,357,330 -0.15(-1.65%)
Oct 08, 2002 9.341 9.394 9.110 9.189 14,174,223 -0.12(-1.28%)
Oct 07, 2002 9.479 9.600 9.308 9.308 12,649,889 -0.05(-0.56%)
Oct 04, 2002 9.658 9.658 9.295 9.361 12,064,015 -0.19(-1.99%)
Oct 03, 2002 9.499 9.688 9.433 9.551 13,338,775 +0.10(+1.03%)
Oct 02, 2002 9.473 9.746 9.355 9.453 5,907,978 -0.07(-0.71%)
Oct 01, 2002 9.222 9.589 9.196 9.520 13,662,956 +0.38(+4.13%)
Sep 30, 2002 9.370 9.370 9.004 9.143 16,448,037 -0.23(-2.42%)
Sep 27, 2002 9.613 9.713 9.302 9.370 10,156,041 -0.29(-3.05%)
Sep 26, 2002 9.394 9.671 9.388 9.664 11,580,015 +0.40(+4.32%)
Sep 25, 2002 9.071 9.281 9.017 9.264 10,561,647 +0.19(+2.14%)
Sep 24, 2002 9.156 9.197 9.046 9.070 11,028,604 -0.13(-1.42%)
Sep 23, 2002 9.248 9.347 9.107 9.201 9,624,323 -0.11(-1.22%)
Sep 20, 2002 9.334 9.374 9.243 9.314 14,540,442 +0.08(+0.89%)
Sep 19, 2002 9.334 9.460 9.218 9.232 7,704,609 -0.17(-1.84%)
Sep 18, 2002 9.421 9.544 9.281 9.405 8,282,530 -0.02(-0.18%)
Sep 17, 2002 9.737 9.737 9.361 9.423 12,122,337 -0.35(-3.55%)
Sep 16, 2002 9.638 9.784 9.585 9.770 7,758,387 +0.11(+1.11%)
Sep 13, 2002 9.506 9.689 9.474 9.663 8,280,637 +0.01(+0.10%)
Sep 12, 2002 9.796 9.828 9.611 9.654 11,383,840 -0.17(-1.69%)
Sep 11, 2002 10.10 10.10 9.783 9.820 4,696,085 -0.13(-1.31%)
Sep 10, 2002 9.803 9.968 9.796 9.951 1,287,636 +0.18(+1.85%)
Sep 09, 2002 9.849 9.860 9.716 9.770 9,149,413 -0.09(-0.94%)
Sep 06, 2002 9.803 9.935 9.716 9.862 5,945,849 +0.20(+2.06%)
Sep 05, 2002 9.609 9.697 9.495 9.663 9,457,309 -0.04(-0.39%)
Sep 04, 2002 9.638 9.725 9.268 9.701 14,507,494 +0.14(+1.49%)
Sep 03, 2002 9.935 9.940 9.526 9.559 15,025,199 -0.56(-5.52%)
Aug 30, 2002 9.941 10.23 9.941 10.12 7,712,562 +0.07(+0.74%)
Aug 29, 2002 10.07 10.13 9.938 10.04 7,044,127 -0.12(-1.21%)
Aug 28, 2002 10.20 10.23 10.05 10.17 11,696,660 -0.15(-1.41%)
Aug 27, 2002 10.47 10.56 10.29 10.31 9,569,409 -0.13(-1.23%)
Aug 26, 2002 10.30 10.49 10.23 10.44 9,515,253 +0.08(+0.82%)
Aug 23, 2002 10.30 10.42 10.23 10.35 8,220,042 -0.04(-0.37%)
Aug 22, 2002 10.18 10.43 10.14 10.39 8,908,549 +0.25(+2.43%)
Aug 21, 2002 9.981 10.19 9.882 10.15 11,914,043 +0.20(+1.99%)
Aug 20, 2002 10.03 10.11 9.774 9.948 13,882,990 -0.21(-2.04%)
Aug 16, 2002 10.15 10.21 10.09 10.16 8,520,743 -0.12(-1.19%)
Aug 15, 2002 10.20 10.37 10.17 10.28 11,235,383 +0.06(+0.58%)
Aug 14, 2002 10.03 10.24 9.903 10.22 12,341,993 +0.28(+2.79%)
Aug 13, 2002 9.907 10.11 9.820 9.941 10,771,455 +0.03(+0.33%)
Aug 12, 2002 9.869 9.978 9.732 9.908 7,963,272 +0.41(+4.31%)
Aug 07, 2002 9.433 9.559 9.262 9.499 9,098,286 +0.18(+1.96%)
Aug 06, 2002 9.123 9.473 9.091 9.317 12,406,753 +0.33(+3.69%)
Aug 05, 2002 9.347 9.486 8.925 8.986 12,190,128 -0.36(-3.87%)
Aug 02, 2002 9.374 9.493 9.225 9.347 13,976,155 +0.03(+0.35%)
Aug 01, 2002 9.737 9.783 9.235 9.314 18,968,774 -0.59(-5.93%)
Jul 31, 2002 9.572 9.902 9.479 9.902 24,987,716 +0.26(+2.74%)
Jul 30, 2002 9.638 9.737 9.444 9.638 21,354,688 -0.18(-1.86%)
Jul 29, 2002 9.506 9.828 9.441 9.820 14,250,345 +0.47(+5.04%)
Jul 26, 2002 9.235 9.353 9.089 9.349 11,797,399 +0.15(+1.59%)
Jul 25, 2002 9.196 9.314 9.024 9.202 18,704,810 -0.12(-1.27%)
Jul 24, 2002 8.839 9.367 8.666 9.321 29,422,108 +0.48(+5.44%)
Jul 23, 2002 9.209 9.322 8.815 8.840 26,362,836 -0.34(-3.68%)
Jul 22, 2002 9.730 9.889 9.110 9.178 24,279,138 -0.66(-6.68%)
Jul 19, 2002 10.31 10.36 9.638 9.836 23,172,528 -0.77(-7.22%)
Jul 17, 2002 10.63 10.79 10.53 10.60 13,359,604 -0.33(-3.02%)
Jul 12, 2002 10.96 11.00 10.79 10.93 15,160,780 +0.02(+0.18%)
Jul 11, 2002 11.21 11.28 10.89 10.91 17,353,928 -0.29(-2.62%)
Jul 10, 2002 11.54 11.54 11.12 11.21 13,540,252 -0.27(-2.39%)
Jul 09, 2002 11.60 11.61 11.40 11.48 7,525,476 -0.15(-1.28%)
Jul 08, 2002 11.57 11.63 11.46 11.63 8,209,817 +0.02(+0.21%)
Jul 05, 2002 11.57 11.61 11.42 11.61 6,768,800 +0.16(+1.38%)
Jul 04, 2002 11.59 11.66 11.37 11.45 9,986,376 +0.00(+0.00%)
Jul 03, 2002 11.59 11.66 11.37 11.45 9,982,589 -0.15(-1.25%)
Jul 02, 2002 11.70 11.74 11.51 11.59 9,985,619 -0.11(-0.90%)
Jul 01, 2002 11.68 11.72 11.59 11.70 10,835,837 +0.01(+0.11%)
Jun 28, 2002 11.62 11.72 11.57 11.68 11,606,904 +0.11(+0.99%)
Jun 27, 2002 11.39 11.59 11.36 11.57 8,762,364 +0.18(+1.60%)
Jun 26, 2002 11.29 11.45 11.22 11.39 13,076,703 +0.03(+0.29%)
Jun 25, 2002 11.68 11.68 11.33 11.35 10,815,387 -0.22(-1.88%)
Jun 21, 2002 11.39 11.61 11.39 11.57 13,236,143 +0.04(+0.37%)
Jun 20, 2002 11.58 11.69 11.53 11.53 10,876,360 +0.10(+0.84%)
Jun 19, 2002 11.64 11.70 11.43 11.43 11,380,810 -0.24(-2.07%)
Jun 18, 2002 11.64 11.71 11.60 11.68 7,795,501 -0.04(-0.30%)
Jun 17, 2002 11.55 11.72 11.45 11.71 9,105,860 +0.25(+2.22%)
Jun 14, 2002 11.45 11.49 11.29 11.46 9,438,752 +0.00(+0.02%)
Jun 12, 2002 11.45 11.53 11.36 11.45 9,803,456 +0.05(+0.41%)
Jun 11, 2002 11.47 11.49 11.35 11.41 7,174,784 +0.01(+0.06%)
Jun 10, 2002 11.50 11.52 11.33 11.40 8,384,405 -0.12(-1.03%)
Jun 07, 2002 11.35 11.54 11.34 11.52 9,182,361 +0.17(+1.50%)
Jun 06, 2002 11.60 11.64 11.30 11.35 9,061,172 -0.16(-1.37%)
Jun 05, 2002 11.46 11.51 11.31 11.51 9,973,500 -0.01(-0.11%)
May 31, 2002 11.50 11.78 11.50 11.52 8,775,619 -0.11(-0.94%)
May 28, 2002 11.77 11.77 11.61 11.63 6,579,442 -0.13(-1.14%)
May 27, 2002 11.83 11.86 11.65 11.76 6,092,413 +0.00(+0.00%)
May 24, 2002 11.83 11.86 11.65 11.76 6,085,596 -0.07(-0.56%)
May 23, 2002 11.75 11.86 11.63 11.83 7,055,867 +0.08(+0.65%)
May 22, 2002 11.60 11.77 11.53 11.75 8,329,112 +0.16(+1.36%)
May 21, 2002 11.72 11.88 11.60 11.60 10,412,811 -0.12(-1.04%)
May 20, 2002 11.69 11.78 11.62 11.72 8,576,414 -0.05(-0.45%)
May 17, 2002 11.68 11.80 11.66 11.77 7,384,972 +0.02(+0.17%)
May 16, 2002 11.64 11.81 11.64 11.75 8,162,098 +0.13(+1.08%)
May 15, 2002 11.65 11.76 11.62 11.62 9,829,966 -0.24(-2.06%)
May 14, 2002 11.94 11.95 11.84 11.87 10,649,887 -0.03(-0.22%)
May 13, 2002 11.52 11.95 11.50 11.90 9,469,428 +0.28(+2.44%)
May 10, 2002 11.73 11.74 11.59 11.61 9,060,793 -0.04(-0.36%)
May 09, 2002 11.65 11.72 11.59 11.65 10,116,276 -0.10(-0.88%)
May 08, 2002 11.64 11.76 11.46 11.76 13,401,642 +0.18(+1.57%)
May 07, 2002 11.53 11.67 11.47 11.57 7,281,582 +0.09(+0.77%)
May 06, 2002 11.74 11.74 11.48 11.49 9,017,619 -0.33(-2.80%)
May 03, 2002 11.78 11.90 11.76 11.82 11,984,484 +0.08(+0.72%)
May 02, 2002 11.62 11.73 11.50 11.73 9,464,126 +0.12(+1.00%)
May 01, 2002 11.45 11.64 11.41 11.62 10,015,537 +0.17(+1.48%)
Apr 30, 2002 11.50 11.57 11.45 11.45 7,497,072 +0.11(+0.99%)
Apr 29, 2002 11.22 11.46 11.18 11.34 10,668,066 +0.17(+1.49%)
Apr 26, 2002 11.34 11.40 11.09 11.17 14,000,771 -0.17(-1.51%)
Apr 25, 2002 11.31 11.45 11.26 11.34 9,962,138 +0.12(+1.06%)
Apr 24, 2002 11.31 11.38 11.22 11.22 8,213,604 -0.26(-2.28%)
Apr 23, 2002 11.29 11.48 11.24 11.48 10,009,478 +0.04(+0.38%)
Apr 22, 2002 11.57 11.64 11.37 11.44 7,394,061 -0.18(-1.53%)
Apr 19, 2002 11.45 11.62 11.42 11.62 8,493,097 +0.07(+0.57%)
Apr 18, 2002 11.59 11.62 11.39 11.55 7,269,463 +0.07(+0.62%)
Apr 17, 2002 11.51 11.60 11.37 11.48 7,128,202 +0.05(+0.42%)
Apr 16, 2002 11.35 11.51 11.32 11.43 7,466,017 +0.17(+1.52%)
Apr 15, 2002 11.27 11.38 11.25 11.26 9,344,073 +0.16(+1.43%)
Apr 12, 2002 11.29 11.31 11.03 11.10 15,158,508 -0.31(-2.72%)
Apr 11, 2002 11.57 11.62 11.41 11.41 7,341,420 -0.15(-1.31%)
Apr 10, 2002 11.48 11.63 11.47 11.57 7,399,742 +0.04(+0.35%)
Apr 09, 2002 11.64 11.67 11.45 11.52 7,483,060 -0.15(-1.26%)
Apr 08, 2002 11.60 11.74 11.54 11.67 10,126,501 +0.17(+1.45%)
Apr 05, 2002 11.61 11.62 11.45 11.50 8,153,009 -0.09(-0.74%)
Apr 04, 2002 11.87 11.88 11.52 11.59 9,180,467 -0.29(-2.45%)
Apr 03, 2002 11.93 11.94 11.81 11.88 10,965,737 -0.11(-0.95%)
Apr 02, 2002 11.84 12.02 11.84 12.00 8,439,319 +0.15(+1.29%)
Apr 01, 2002 11.88 11.97 11.84 11.84 7,269,085 -0.08(-0.63%)
Mar 29, 2002 11.92 12.04 11.88 11.92 7,830,721 +0.00(+0.00%)
Mar 28, 2002 11.92 12.04 11.88 11.92 7,830,343 -0.03(-0.25%)
Mar 27, 2002 11.84 12.01 11.83 11.95 9,055,491 +0.20(+1.69%)
Mar 26, 2002 11.74 11.82 11.70 11.75 7,753,084 +0.08(+0.68%)
Mar 25, 2002 11.76 11.81 11.67 11.67 6,298,056 -0.09(-0.80%)
Mar 22, 2002 11.88 12.01 11.75 11.76 7,524,718 -0.17(-1.41%)
Mar 21, 2002 11.86 11.99 11.82 11.93 8,005,688 +0.08(+0.65%)
Mar 20, 2002 11.86 11.99 11.84 11.86 7,896,618 -0.12(-0.99%)
Mar 19, 2002 11.99 12.09 11.97 11.97 8,601,031 +0.04(+0.38%)
Mar 18, 2002 11.91 11.97 11.84 11.93 8,287,454 +0.07(+0.62%)
Mar 15, 2002 11.83 11.94 11.82 11.86 12,551,802 +0.04(+0.34%)
Mar 14, 2002 11.81 11.86 11.78 11.82 8,607,848 +0.01(+0.09%)
Mar 13, 2002 11.86 11.88 11.77 11.81 11,873,521 -0.03(-0.22%)
Mar 12, 2002 11.76 11.85 11.74 11.83 11,266,438 +0.07(+0.58%)
Mar 11, 2002 11.71 11.84 11.67 11.76 9,940,551 +0.19(+1.65%)
Mar 08, 2002 11.75 11.75 11.55 11.57 14,283,294 -0.13(-1.11%)
Mar 07, 2002 11.65 11.73 11.52 11.70 11,864,431 +0.10(+0.83%)
Mar 06, 2002 11.31 11.62 11.31 11.61 10,338,961 +0.22(+1.91%)
Mar 05, 2002 11.38 11.46 11.29 11.39 7,223,260 +0.01(+0.08%)
Mar 04, 2002 11.29 11.39 11.21 11.38 8,667,685 +0.09(+0.80%)
Mar 01, 2002 11.15 11.29 11.12 11.29 10,751,005 +0.14(+1.25%)
Feb 28, 2002 11.22 11.27 11.13 11.15 9,908,360 -0.07(-0.66%)
Feb 27, 2002 11.08 11.24 11.08 11.22 10,414,704 +0.11(+0.97%)
Feb 26, 2002 11.14 11.19 11.06 11.11 7,724,681 +0.04(+0.33%)
Feb 25, 2002 11.02 11.19 10.96 11.08 11,058,901 +0.03(+0.24%)
Feb 22, 2002 10.85 11.06 10.85 11.05 12,181,796 +0.21(+1.94%)
Feb 21, 2002 10.84 11.01 10.83 10.84 9,595,541 +0.05(+0.44%)
Feb 20, 2002 10.76 10.79 10.67 10.79 8,870,677 +0.01(+0.12%)
Feb 19, 2002 10.81 10.87 10.71 10.78 7,475,864 -0.09(-0.85%)
Feb 18, 2002 10.93 10.98 10.85 10.87 9,745,891 +0.00(+0.00%)
Feb 15, 2002 10.93 10.98 10.85 10.87 9,734,530 -0.02(-0.18%)
Feb 14, 2002 10.89 10.99 10.84 10.89 11,612,964 +0.01(+0.06%)
Feb 13, 2002 10.86 10.92 10.77 10.89 9,281,963 +0.01(+0.07%)
Feb 12, 2002 10.93 10.99 10.87 10.88 9,801,184 -0.07(-0.68%)
Feb 11, 2002 10.70 10.99 10.67 10.95 9,236,517 +0.15(+1.34%)
Feb 08, 2002 10.81 10.85 10.74 10.81 9,167,591 +0.01(+0.12%)
Feb 07, 2002 10.91 10.95 10.79 10.79 12,201,110 -0.19(-1.74%)
Feb 06, 2002 10.89 11.03 10.87 10.98 10,137,484 +0.11(+1.02%)
Feb 05, 2002 10.96 11.06 10.84 10.87 11,815,577 -0.21(-1.86%)
Feb 04, 2002 11.20 11.25 11.06 11.08 7,856,095 -0.19(-1.70%)
Feb 01, 2002 11.01 11.30 11.01 11.27 11,852,312 +0.21(+1.87%)
Jan 31, 2002 10.96 11.09 10.95 11.06 12,915,370 +0.09(+0.84%)
Jan 30, 2002 10.89 11.00 10.71 10.97 26,453,350 -0.27(-2.43%)
Jan 29, 2002 11.59 11.59 11.18 11.24 23,204,340 -0.49(-4.16%)
Jan 28, 2002 11.77 11.77 11.68 11.73 8,961,569 +0.04(+0.35%)
Jan 25, 2002 11.68 11.75 11.65 11.69 6,830,910 +0.06(+0.52%)
Jan 24, 2002 11.59 11.69 11.59 11.63 7,302,033 +0.05(+0.40%)
Jan 23, 2002 11.50 11.69 11.50 11.59 9,573,954 +0.13(+1.18%)
Jan 22, 2002 11.54 11.57 11.37 11.45 6,833,182 -0.01(-0.08%)
Jan 21, 2002 11.51 11.59 11.46 11.46 7,921,992 +0.00(+0.00%)
Jan 18, 2002 11.51 11.59 11.46 11.46 7,921,235 -0.08(-0.69%)
Jan 17, 2002 11.61 11.63 11.49 11.54 6,409,398 +0.02(+0.17%)
Jan 16, 2002 11.66 11.68 11.52 11.52 7,609,930 -0.26(-2.19%)
Jan 15, 2002 11.65 11.78 11.62 11.78 10,507,111 +0.24(+2.07%)
Jan 14, 2002 11.54 11.58 11.45 11.54 10,003,797 -0.00(-0.02%)
Jan 11, 2002 11.74 11.74 11.52 11.54 9,572,060 -0.20(-1.73%)
Jan 10, 2002 11.69 11.80 11.64 11.74 8,509,760 -0.02(-0.18%)
Jan 09, 2002 11.79 11.95 11.68 11.76 11,291,433 -0.07(-0.56%)
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.