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

Chevron Corp (NY: CVX )

162.30 +1.21 (+0.75%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 17, 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 (%)
Apr 30, 2003 8.872 8.920 8.817 8.846 17,232,878 -0.05(-0.62%)
Apr 29, 2003 8.909 8.986 8.869 8.900 12,857,734 -0.08(-0.94%)
Apr 28, 2003 8.933 9.084 8.872 8.985 8,863,546 +0.06(+0.63%)
Apr 25, 2003 8.971 8.978 8.805 8.929 12,269,079 -0.10(-1.06%)
Apr 24, 2003 9.034 9.126 9.015 9.024 10,416,486 -0.11(-1.23%)
Apr 23, 2003 9.140 9.158 9.002 9.137 13,440,708 -0.04(-0.43%)
Apr 22, 2003 9.109 9.205 9.006 9.176 11,986,468 +0.07(+0.74%)
Apr 21, 2003 9.074 9.109 9.006 9.109 9,609,483 +0.09(+0.98%)
Apr 17, 2003 8.936 9.024 8.936 9.020 8,073,229 +0.08(+0.87%)
Apr 16, 2003 9.069 9.069 8.913 8.943 10,175,415 -0.07(-0.83%)
Apr 15, 2003 8.992 9.036 8.922 9.017 10,178,965 +0.02(+0.17%)
Apr 14, 2003 8.953 9.072 8.937 9.002 7,972,398 +0.05(+0.57%)
Apr 11, 2003 9.007 9.038 8.907 8.951 9,496,226 -0.07(-0.81%)
Apr 10, 2003 9.034 9.051 8.955 9.024 7,053,203 -0.02(-0.19%)
Apr 09, 2003 9.105 9.192 9.013 9.041 9,795,168 +0.00(+0.00%)
Apr 08, 2003 9.027 9.086 8.998 9.041 9,646,052 -0.03(-0.31%)
Apr 07, 2003 9.260 9.268 9.055 9.069 13,521,302 -0.08(-0.83%)
Apr 04, 2003 9.119 9.147 9.057 9.145 9,719,900 +0.08(+0.84%)
Apr 03, 2003 9.119 9.195 9.041 9.069 12,468,966 -0.10(-1.04%)
Apr 02, 2003 9.275 9.288 9.138 9.165 8,996,686 -0.06(-0.63%)
Apr 01, 2003 9.127 9.255 9.119 9.223 9,900,615 +0.12(+1.30%)
Mar 31, 2003 9.126 9.184 9.055 9.105 13,297,272 -0.08(-0.92%)
Mar 28, 2003 9.154 9.260 9.147 9.189 9,781,322 +0.01(+0.08%)
Mar 27, 2003 9.182 9.278 9.126 9.182 11,919,721 -0.08(-0.91%)
Mar 26, 2003 9.330 9.345 9.238 9.267 12,902,114 -0.03(-0.33%)
Mar 25, 2003 9.186 9.330 9.169 9.298 12,388,727 +0.15(+1.60%)
Mar 24, 2003 9.231 9.283 9.112 9.151 11,125,499 -0.14(-1.55%)
Mar 21, 2003 9.386 9.386 9.247 9.295 18,866,412 +0.03(+0.30%)
Mar 20, 2003 9.271 9.357 9.202 9.267 14,656,716 -0.00(-0.05%)
Mar 19, 2003 9.253 9.309 9.205 9.271 15,139,569 +0.03(+0.30%)
Mar 18, 2003 9.113 9.267 9.022 9.243 14,447,243 +0.13(+1.42%)
Mar 17, 2003 8.957 9.175 8.957 9.113 14,348,542 +0.07(+0.81%)
Mar 14, 2003 8.988 9.048 8.893 9.040 11,811,789 +0.07(+0.83%)
Mar 13, 2003 9.034 9.034 8.919 8.965 12,607,786 +0.09(+0.97%)
Mar 12, 2003 8.976 8.976 8.689 8.879 16,585,997 -0.10(-1.08%)
Mar 11, 2003 9.091 9.106 8.950 8.976 10,367,136 -0.02(-0.25%)
Mar 10, 2003 9.182 9.212 8.982 8.999 12,328,726 -0.19(-2.08%)
Mar 07, 2003 9.126 9.255 9.051 9.191 13,350,883 -0.02(-0.18%)
Mar 06, 2003 9.289 9.299 9.157 9.207 13,185,790 -0.08(-0.86%)
Mar 05, 2003 9.126 9.288 9.102 9.288 12,526,838 +0.18(+2.01%)
Mar 04, 2003 9.112 9.144 9.081 9.105 7,838,194 +0.02(+0.17%)
Mar 03, 2003 9.088 9.161 9.064 9.089 8,905,796 +0.05(+0.58%)
Feb 28, 2003 9.036 9.114 9.023 9.037 11,229,170 +0.00(+0.02%)
Feb 27, 2003 9.117 9.117 8.982 9.036 13,243,306 +0.01(+0.12%)
Feb 26, 2003 9.002 9.117 8.978 9.024 9,162,134 -0.02(-0.17%)
Feb 25, 2003 9.072 9.147 8.962 9.040 12,345,413 -0.03(-0.34%)
Feb 24, 2003 9.037 9.110 9.009 9.071 11,947,059 +0.05(+0.56%)
Feb 21, 2003 9.027 9.140 8.941 9.020 11,630,009 +0.08(+0.87%)
Feb 20, 2003 9.154 9.189 8.943 8.943 11,126,209 -0.13(-1.41%)
Feb 19, 2003 9.015 9.086 9.015 9.071 7,573,335 +0.06(+0.64%)
Feb 18, 2003 9.058 9.122 8.989 9.013 9,556,937 +0.04(+0.42%)
Feb 14, 2003 8.879 9.024 8.843 8.975 8,255,719 +0.10(+1.16%)
Feb 13, 2003 8.858 8.950 8.762 8.872 8,657,624 -0.01(-0.13%)
Feb 12, 2003 8.989 9.027 8.865 8.884 7,984,115 -0.20(-2.25%)
Feb 11, 2003 9.168 9.255 9.013 9.088 11,403,850 -0.06(-0.63%)
Feb 10, 2003 8.992 9.145 8.978 9.145 9,609,483 +0.17(+1.91%)
Feb 07, 2003 9.098 9.136 8.907 8.974 9,906,650 -0.13(-1.44%)
Feb 06, 2003 9.164 9.164 8.953 9.105 10,209,144 -0.06(-0.65%)
Feb 05, 2003 9.267 9.286 9.088 9.164 13,002,945 -0.06(-0.61%)
Feb 04, 2003 9.126 9.298 9.047 9.220 13,208,512 -0.03(-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.