Skip to main content

Chevron Corp (NY: CVX )

144.21 +0.80 (+0.55%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.570 9.669 9.444 9.518 8,818,614 +0.04(+0.43%)
Jul 30, 2003 9.517 9.543 9.440 9.477 7,489,003 +0.00(+0.00%)
Jul 29, 2003 9.537 9.562 9.438 9.477 8,240,555 -0.10(-1.07%)
Jul 28, 2003 9.583 9.633 9.517 9.580 9,385,308 -0.02(-0.21%)
Jul 25, 2003 9.464 9.609 9.439 9.600 8,790,961 +0.12(+1.30%)
Jul 24, 2003 9.537 9.608 9.451 9.477 9,067,869 -0.03(-0.31%)
Jul 23, 2003 9.583 9.620 9.444 9.506 7,382,937 -0.07(-0.73%)
Jul 22, 2003 9.593 9.629 9.480 9.576 10,557,335 +0.06(+0.62%)
Jul 21, 2003 9.596 9.609 9.465 9.517 10,337,628 -0.08(-0.88%)
Jul 18, 2003 9.490 9.624 9.444 9.601 12,728,275 +0.16(+1.73%)
Jul 17, 2003 9.432 9.490 9.358 9.438 11,729,741 +0.01(+0.06%)
Jul 16, 2003 9.422 9.471 9.390 9.432 10,004,278 +0.01(+0.14%)
Jul 15, 2003 9.530 9.535 9.393 9.419 10,989,554 -0.11(-1.15%)
Jul 14, 2003 9.662 9.695 9.511 9.529 7,671,967 -0.11(-1.11%)
Jul 11, 2003 9.546 9.641 9.509 9.636 6,800,333 +0.12(+1.29%)
Jul 10, 2003 9.609 9.609 9.440 9.513 10,456,573 -0.10(-1.00%)
Jul 09, 2003 9.692 9.698 9.584 9.609 7,971,602 -0.09(-0.91%)
Jul 08, 2003 9.642 9.712 9.596 9.698 8,690,577 +0.02(+0.23%)
Jul 07, 2003 9.537 9.692 9.523 9.675 11,208,883 +0.18(+1.90%)
Jul 03, 2003 9.570 9.570 9.451 9.494 6,501,076 -0.10(-0.99%)
Jul 02, 2003 9.563 9.589 9.459 9.589 11,257,749 +0.03(+0.28%)
Jul 01, 2003 9.530 9.589 9.381 9.563 12,371,061 +0.03(+0.35%)
Jun 30, 2003 9.550 9.616 9.477 9.530 9,005,365 -0.02(-0.25%)
Jun 27, 2003 9.609 9.675 9.530 9.554 9,745,174 -0.11(-1.09%)
Jun 26, 2003 9.636 9.702 9.616 9.659 8,093,957 -0.03(-0.30%)
Jun 25, 2003 9.702 9.834 9.675 9.688 9,179,238 -0.05(-0.56%)
Jun 24, 2003 9.717 9.768 9.679 9.742 11,149,031 +0.03(+0.26%)
Jun 23, 2003 9.708 9.748 9.606 9.717 10,740,299 -0.02(-0.24%)
Jun 20, 2003 9.787 9.860 9.731 9.741 11,567,991 +0.01(+0.09%)
Jun 19, 2003 9.793 9.804 9.606 9.732 8,845,130 -0.06(-0.62%)
Jun 18, 2003 9.808 9.853 9.723 9.793 10,170,953 -0.02(-0.16%)
Jun 17, 2003 9.892 9.892 9.708 9.808 12,611,982 -0.08(-0.84%)
Jun 16, 2003 9.840 9.910 9.791 9.892 14,762,845 -0.01(-0.15%)
Jun 13, 2003 9.981 9.991 9.807 9.906 9,226,967 -0.08(-0.75%)
Jun 12, 2003 9.995 10.06 9.872 9.981 9,553,877 +0.00(+0.01%)
Jun 11, 2003 9.864 9.996 9.834 9.980 10,329,294 +0.18(+1.86%)
Jun 10, 2003 9.787 9.827 9.748 9.798 9,915,637 +0.08(+0.84%)
Jun 09, 2003 9.748 9.774 9.672 9.716 9,548,953 -0.09(-0.88%)
Jun 06, 2003 9.807 9.878 9.705 9.802 15,360,601 -0.00(-0.01%)
Jun 05, 2003 9.738 9.815 9.675 9.803 10,459,225 +0.06(+0.66%)
Jun 04, 2003 9.632 9.757 9.585 9.738 12,490,006 +0.11(+1.15%)
Jun 03, 2003 9.514 9.636 9.497 9.628 11,996,042 +0.11(+1.19%)
Jun 02, 2003 9.438 9.609 9.376 9.514 15,985,253 +0.15(+1.61%)
May 30, 2003 9.286 9.424 9.282 9.364 14,246,153 +0.10(+1.10%)
May 29, 2003 9.352 9.368 9.228 9.262 11,585,037 -0.06(-0.62%)
May 28, 2003 9.139 9.405 9.139 9.320 17,636,470 -0.01(-0.06%)
May 27, 2003 9.042 9.424 9.018 9.325 24,726,212 +0.29(+3.24%)
May 23, 2003 8.903 9.105 8.873 9.032 15,213,624 +0.13(+1.45%)
May 22, 2003 8.903 8.962 8.859 8.903 13,122,991 -0.03(-0.37%)
May 21, 2003 8.800 8.944 8.726 8.936 18,194,074 +0.14(+1.54%)
May 20, 2003 8.791 8.833 8.738 8.800 9,695,930 +0.05(+0.54%)
May 19, 2003 8.824 8.857 8.752 8.752 8,264,420 -0.13(-1.47%)
May 16, 2003 8.862 8.939 8.840 8.883 10,314,142 +0.02(+0.25%)
May 15, 2003 8.859 8.927 8.817 8.861 12,071,046 -0.09(-1.02%)
May 14, 2003 9.127 9.127 8.904 8.952 20,968,072 -0.11(-1.21%)
May 13, 2003 9.009 9.145 8.977 9.061 11,423,287 +0.05(+0.59%)
May 12, 2003 8.923 9.053 8.877 9.009 11,194,109 +0.09(+1.04%)
May 09, 2003 8.888 8.933 8.817 8.916 10,888,033 +0.03(+0.31%)
May 08, 2003 8.799 8.927 8.759 8.888 10,009,960 +0.09(+1.04%)
May 07, 2003 8.866 8.866 8.758 8.797 12,751,761 -0.07(-0.79%)
May 06, 2003 8.870 8.976 8.832 8.867 17,418,656 +0.00(+0.00%)
May 05, 2003 8.712 8.896 8.680 8.867 22,584,818 +0.24(+2.80%)
May 02, 2003 8.434 8.659 8.423 8.626 21,771,900 +0.31(+3.73%)
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.