Skip to main content

Chevron Corp (NY: CVX )

157.46 +1.11 (+0.71%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.456 9.496 9.377 9.459 8,311,107 -0.02(-0.26%)
Dec 30, 2002 9.434 9.512 9.434 9.483 6,793,735 +0.11(+1.14%)
Dec 27, 2002 9.520 9.547 9.352 9.377 7,102,270 -0.14(-1.51%)
Dec 26, 2002 9.505 9.603 9.469 9.520 6,029,778 +0.04(+0.39%)
Dec 24, 2002 9.512 9.547 9.483 9.483 3,591,722 -0.02(-0.18%)
Dec 23, 2002 9.526 9.604 9.490 9.500 8,913,417 +0.02(+0.18%)
Dec 20, 2002 9.426 9.547 9.426 9.483 14,932,302 +0.06(+0.60%)
Dec 19, 2002 9.522 9.618 9.377 9.426 14,535,213 -0.17(-1.75%)
Dec 18, 2002 9.633 9.633 9.505 9.594 8,671,650 -0.07(-0.69%)
Dec 17, 2002 9.754 9.789 9.626 9.661 9,522,053 -0.08(-0.80%)
Dec 16, 2002 9.683 9.836 9.646 9.739 12,882,901 +0.12(+1.21%)
Dec 13, 2002 9.668 9.744 9.613 9.623 9,957,445 -0.03(-0.35%)
Dec 12, 2002 9.626 9.694 9.583 9.657 7,345,794 +0.00(+0.03%)
Dec 11, 2002 9.604 9.702 9.563 9.654 9,348,458 -0.09(-0.88%)
Dec 10, 2002 9.600 9.745 9.520 9.739 9,920,196 +0.16(+1.68%)
Dec 09, 2002 9.729 9.815 9.520 9.579 10,339,423 -0.15(-1.51%)
Dec 06, 2002 9.670 9.725 9.550 9.725 8,021,900 +0.06(+0.59%)
Dec 05, 2002 9.747 9.818 9.604 9.668 10,248,409 +0.02(+0.22%)
Dec 04, 2002 9.556 9.673 9.469 9.647 10,482,094 +0.09(+0.97%)
Dec 03, 2002 9.540 9.654 9.505 9.554 9,302,775 +0.07(+0.74%)
Dec 02, 2002 9.562 9.597 9.442 9.485 13,731,196 -0.05(-0.55%)
Nov 29, 2002 9.498 9.545 9.490 9.537 4,967,126 +0.02(+0.22%)
Nov 27, 2002 9.431 9.611 9.431 9.516 9,616,581 +0.09(+0.91%)
Nov 26, 2002 9.569 9.614 9.421 9.431 13,744,901 -0.21(-2.17%)
Nov 25, 2002 9.490 9.701 9.419 9.640 12,725,120 +0.19(+1.99%)
Nov 22, 2002 9.569 9.604 9.441 9.452 13,037,520 -0.17(-1.73%)
Nov 21, 2002 9.718 9.729 9.517 9.618 13,392,792 -0.06(-0.66%)
Nov 20, 2002 9.604 9.704 9.463 9.683 13,011,516 +0.07(+0.77%)
Nov 19, 2002 9.640 9.747 9.569 9.609 9,370,597 -0.04(-0.40%)
Nov 18, 2002 9.626 9.673 9.547 9.647 10,484,906 +0.04(+0.37%)
Nov 15, 2002 9.505 9.633 9.496 9.611 11,839,928 +0.05(+0.52%)
Nov 14, 2002 9.505 9.607 9.448 9.562 12,594,748 +0.10(+1.05%)
Nov 13, 2002 9.469 9.573 9.307 9.462 13,030,843 -0.10(-1.04%)
Nov 12, 2002 9.675 9.675 9.505 9.562 8,903,929 +0.00(+0.03%)
Nov 11, 2002 9.569 9.674 9.532 9.559 7,921,397 -0.05(-0.47%)
Nov 08, 2002 9.668 9.725 9.547 9.604 11,388,019 +0.00(+0.00%)
Nov 07, 2002 9.796 9.879 9.547 9.604 12,863,574 -0.24(-2.40%)
Nov 06, 2002 9.825 9.883 9.677 9.840 13,104,639 -0.02(-0.20%)
Nov 05, 2002 9.667 9.875 9.601 9.860 12,651,325 +0.19(+2.00%)
Nov 04, 2002 9.889 9.910 9.631 9.667 13,913,224 -0.13(-1.32%)
Nov 01, 2002 9.640 9.859 9.634 9.796 21,417,502 +0.17(+1.80%)
Oct 31, 2002 10.04 10.04 9.434 9.623 38,070,992 -0.54(-5.28%)
Oct 30, 2002 10.10 10.27 10.06 10.16 11,003,933 +0.18(+1.78%)
Oct 29, 2002 10.35 10.35 9.927 9.981 13,847,511 -0.49(-4.66%)
Oct 28, 2002 10.43 10.55 10.37 10.47 9,808,097 +0.05(+0.48%)
Oct 25, 2002 10.35 10.48 10.34 10.42 9,014,271 -0.02(-0.16%)
Oct 24, 2002 10.46 10.55 10.34 10.44 10,316,231 +0.05(+0.48%)
Oct 23, 2002 10.16 10.39 10.04 10.39 11,840,279 +0.18(+1.74%)
Oct 22, 2002 10.42 10.44 10.08 10.21 12,066,233 -0.38(-3.60%)
Oct 21, 2002 10.61 10.73 10.51 10.59 7,308,897 -0.07(-0.63%)
Oct 18, 2002 10.56 10.67 10.42 10.66 4,427,717 +0.09(+0.81%)
Oct 17, 2002 10.63 10.70 10.53 10.57 8,823,457 +0.10(+0.95%)
Oct 16, 2002 10.58 10.69 10.39 10.47 7,690,524 -0.10(-0.98%)
Oct 15, 2002 10.46 10.58 10.39 10.58 12,293,593 +0.24(+2.31%)
Oct 14, 2002 10.24 10.36 10.14 10.34 7,033,043 +0.10(+0.93%)
Oct 11, 2002 10.22 10.34 10.13 10.24 7,975,163 +0.10(+0.95%)
Oct 10, 2002 9.697 10.17 9.697 10.14 10,762,517 +0.41(+4.16%)
Oct 09, 2002 9.805 9.932 9.694 9.739 10,538,319 -0.16(-1.65%)
Oct 08, 2002 10.07 10.12 9.818 9.903 13,152,078 -0.13(-1.28%)
Oct 07, 2002 10.22 10.35 10.03 10.03 11,737,669 -0.06(-0.56%)
Oct 04, 2002 10.41 10.41 10.02 10.09 11,194,043 -0.20(-1.99%)
Oct 03, 2002 10.24 10.44 10.17 10.29 12,376,876 +0.11(+1.03%)
Oct 02, 2002 10.21 10.50 10.08 10.19 5,481,936 -0.07(-0.71%)
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.