Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.