Chevron Corp (NY: CVX )

87.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 35.28 35.28 33.15 33.81 10,833,900 -1.89(-5.28%)
Oct 30, 2002 35.47 36.10 35.35 35.70 3,131,400 +0.62(+1.78%)
Oct 29, 2002 36.38 36.38 34.88 35.08 3,940,600 -1.71(-4.66%)
Oct 28, 2002 36.65 37.09 36.42 36.79 2,791,100 +0.17(+0.48%)
Oct 25, 2002 36.38 36.84 36.32 36.62 2,565,200 -0.06(-0.16%)
Oct 24, 2002 36.75 37.08 36.33 36.67 2,935,700 +0.17(+0.48%)
Oct 23, 2002 35.70 36.51 35.29 36.50 3,369,400 +0.62(+1.74%)
Oct 22, 2002 36.60 36.70 35.42 35.88 3,433,700 -1.34(-3.60%)
Oct 21, 2002 37.30 37.72 36.92 37.22 2,079,900 -0.24(-0.63%)
Oct 18, 2002 37.12 37.51 36.60 37.45 1,260,000 +0.30(+0.81%)
Oct 17, 2002 37.35 37.60 37.01 37.15 2,510,900 +0.35(+0.95%)
Oct 16, 2002 37.17 37.58 36.51 36.80 2,188,500 -0.37(-0.98%)
Oct 15, 2002 36.76 37.17 36.51 37.17 3,498,400 +0.84(+2.31%)
Oct 14, 2002 35.99 36.40 35.65 36.33 2,001,400 +0.33(+0.93%)
Oct 11, 2002 35.90 36.34 35.60 35.99 2,269,500 +0.34(+0.95%)
Oct 10, 2002 34.08 35.75 34.08 35.65 3,062,700 +1.43(+4.16%)
Oct 09, 2002 34.46 34.90 34.06 34.22 2,998,900 -0.58(-1.65%)
Oct 08, 2002 35.38 35.58 34.50 34.80 3,742,700 -0.45(-1.28%)
Oct 07, 2002 35.90 36.35 35.25 35.25 3,340,200 -0.20(-0.56%)
Oct 04, 2002 36.58 36.58 35.20 35.45 3,185,500 -0.72(-1.99%)
Oct 03, 2002 35.97 36.69 35.72 36.17 3,522,100 +0.37(+1.03%)
Oct 02, 2002 35.88 36.91 35.43 35.80 1,560,000 -0.26(-0.71%)
Oct 01, 2002 34.92 36.31 34.83 36.05 3,607,700 +1.43(+4.13%)
Sep 30, 2002 35.49 35.49 34.10 34.62 4,343,100 -0.86(-2.42%)
Sep 27, 2002 36.40 36.78 35.23 35.49 2,681,700 -1.11(-3.05%)
Sep 26, 2002 35.58 36.62 35.55 36.60 3,057,700 +1.51(+4.32%)
Sep 25, 2002 34.35 35.15 34.15 35.08 2,788,800 +0.74(+2.14%)
Sep 24, 2002 34.67 34.83 34.26 34.35 2,912,100 -0.50(-1.42%)
Sep 23, 2002 35.03 35.40 34.49 34.85 2,541,300 -0.43(-1.22%)
Sep 20, 2002 35.35 35.50 35.01 35.28 3,839,400 +0.31(+0.89%)
Sep 19, 2002 35.35 35.83 34.91 34.97 2,034,400 -0.65(-1.84%)
Sep 18, 2002 35.68 36.15 35.15 35.62 2,187,000 -0.07(-0.18%)
Sep 17, 2002 36.88 36.88 35.45 35.69 3,200,900 -1.31(-3.55%)
Sep 16, 2002 36.50 37.05 36.30 37.00 2,048,600 +0.40(+1.11%)
Sep 13, 2002 36.00 36.70 35.88 36.60 2,186,500 +0.04(+0.10%)
Sep 12, 2002 37.10 37.22 36.40 36.56 3,005,900 -0.63(-1.69%)
Sep 11, 2002 38.25 38.25 37.05 37.19 1,240,000 -0.50(-1.31%)
Sep 10, 2002 37.12 37.75 37.10 37.69 340,000 +0.69(+1.85%)
Sep 09, 2002 37.30 37.34 36.79 37.00 2,415,900 -0.35(-0.94%)
Sep 06, 2002 37.12 37.62 36.79 37.35 1,570,000 +0.75(+2.06%)
Sep 05, 2002 36.39 36.72 35.96 36.60 2,497,200 -0.15(-0.39%)
Sep 04, 2002 36.50 36.83 35.10 36.74 3,830,700 +0.54(+1.49%)
Sep 03, 2002 37.62 37.65 36.08 36.20 3,967,400 -2.11(-5.52%)
Aug 30, 2002 37.65 38.73 37.65 38.31 2,036,500 +0.28(+0.74%)
Aug 29, 2002 38.12 38.38 37.63 38.03 1,860,000 -0.47(-1.21%)
Aug 28, 2002 38.62 38.72 38.05 38.50 3,088,500 -0.55(-1.41%)
Aug 27, 2002 39.66 40.00 38.97 39.05 2,526,800 -0.49(-1.23%)
Aug 26, 2002 39.03 39.72 38.75 39.53 2,512,500 +0.32(+0.82%)
Aug 23, 2002 39.01 39.47 38.73 39.22 2,170,500 -0.15(-0.37%)
Aug 22, 2002 38.55 39.51 38.38 39.36 2,352,300 +0.94(+2.43%)
Aug 21, 2002 37.80 38.58 37.42 38.42 3,145,900 +0.75(+1.99%)
Aug 20, 2002 37.97 38.27 37.01 37.67 3,665,800 -0.79(-2.04%)
Aug 16, 2002 38.45 38.67 38.22 38.46 2,249,900 -0.46(-1.19%)
Aug 15, 2002 38.62 39.28 38.50 38.92 2,966,700 +0.22(+0.58%)
Aug 14, 2002 37.97 38.78 37.51 38.70 3,258,900 +1.05(+2.79%)
Aug 13, 2002 37.52 38.28 37.19 37.65 2,844,200 +0.12(+0.33%)
Aug 12, 2002 37.38 37.79 36.85 37.53 2,102,700 +1.55(+4.31%)
Aug 07, 2002 35.72 36.20 35.08 35.97 2,402,400 +0.69(+1.96%)
Aug 06, 2002 34.55 35.88 34.43 35.28 3,276,000 +1.26(+3.69%)
Aug 05, 2002 35.40 35.92 33.80 34.03 3,218,800 -1.37(-3.87%)
Aug 02, 2002 35.50 35.95 34.94 35.40 3,690,400 +0.12(+0.35%)
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.