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

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2003 9.038 9.117 9.025 9.039 11,226,505 +0.00(+0.02%)
Feb 27, 2003 9.119 9.119 8.984 9.038 13,240,162 +0.01(+0.12%)
Feb 26, 2003 9.004 9.119 8.980 9.027 9,159,959 -0.02(-0.17%)
Feb 25, 2003 9.074 9.149 8.965 9.042 12,342,482 -0.03(-0.34%)
Feb 24, 2003 9.039 9.112 9.011 9.073 11,944,223 +0.05(+0.56%)
Feb 21, 2003 9.029 9.142 8.943 9.022 11,627,249 +0.08(+0.87%)
Feb 20, 2003 9.156 9.191 8.945 8.945 11,123,568 -0.13(-1.41%)
Feb 19, 2003 9.017 9.088 9.017 9.073 7,571,537 +0.06(+0.64%)
Feb 18, 2003 9.060 9.124 8.991 9.015 9,554,669 +0.04(+0.42%)
Feb 14, 2003 8.881 9.027 8.845 8.977 8,253,760 +0.10(+1.16%)
Feb 13, 2003 8.860 8.952 8.764 8.874 8,655,568 -0.01(-0.13%)
Feb 12, 2003 8.991 9.029 8.867 8.886 7,982,219 -0.20(-2.25%)
Feb 11, 2003 9.170 9.258 9.015 9.090 11,401,142 -0.06(-0.63%)
Feb 10, 2003 8.994 9.148 8.980 9.148 9,607,202 +0.17(+1.91%)
Feb 07, 2003 9.100 9.138 8.910 8.976 9,904,299 -0.13(-1.44%)
Feb 06, 2003 9.166 9.166 8.955 9.107 10,206,720 -0.06(-0.65%)
Feb 05, 2003 9.269 9.289 9.090 9.166 12,999,858 -0.06(-0.61%)
Feb 04, 2003 9.128 9.300 9.049 9.222 13,205,377 -0.03(-0.27%)
Feb 03, 2003 9.073 9.258 9.050 9.248 13,167,397 +0.18(+1.94%)
Jan 31, 2003 8.769 9.138 8.749 9.072 30,018,868 +0.03(+0.31%)
Jan 30, 2003 9.224 9.260 8.950 9.043 13,050,972 -0.15(-1.68%)
Jan 29, 2003 9.011 9.255 8.966 9.198 17,637,340 +0.33(+3.73%)
Jan 28, 2003 8.764 8.931 8.748 8.867 13,061,975 +0.15(+1.78%)
Jan 27, 2003 8.938 8.966 8.636 8.712 17,245,470 -0.24(-2.66%)
Jan 24, 2003 9.132 9.152 8.912 8.950 12,846,873 -0.20(-2.20%)
Jan 23, 2003 9.219 9.229 9.107 9.152 14,555,624 -0.10(-1.11%)
Jan 22, 2003 9.353 9.379 9.246 9.255 15,808,969 -0.16(-1.72%)
Jan 21, 2003 9.596 9.596 9.412 9.417 11,273,714 -0.18(-1.85%)
Jan 17, 2003 9.624 9.691 9.553 9.594 8,881,320 -0.03(-0.31%)
Jan 16, 2003 9.670 9.720 9.621 9.624 8,487,675 +0.02(+0.25%)
Jan 15, 2003 9.674 9.677 9.565 9.600 8,255,179 -0.05(-0.51%)
Jan 14, 2003 9.611 9.653 9.515 9.649 9,155,700 +0.05(+0.47%)
Jan 13, 2003 9.689 9.703 9.549 9.604 11,777,749 -0.06(-0.63%)
Jan 10, 2003 9.649 9.711 9.586 9.665 9,980,259 -0.07(-0.74%)
Jan 09, 2003 9.600 9.749 9.589 9.736 9,243,728 +0.15(+1.57%)
Jan 08, 2003 9.643 9.655 9.522 9.586 10,819,727 -0.06(-0.58%)
Jan 07, 2003 9.825 9.846 9.580 9.642 14,917,678 -0.20(-2.07%)
Jan 06, 2003 9.627 9.917 9.607 9.846 13,774,369 +0.22(+2.28%)
Jan 03, 2003 9.553 9.634 9.522 9.627 8,799,325 +0.07(+0.77%)
Jan 02, 2003 9.466 9.556 9.407 9.553 7,747,594 +0.19(+2.02%)
Dec 31, 2002 9.362 9.401 9.283 9.365 8,395,032 -0.02(-0.25%)
Dec 30, 2002 9.339 9.417 9.339 9.389 6,862,337 +0.11(+1.14%)
Dec 27, 2002 9.425 9.452 9.259 9.283 7,173,988 -0.14(-1.51%)
Dec 26, 2002 9.410 9.507 9.374 9.425 6,090,666 +0.04(+0.39%)
Dec 24, 2002 9.417 9.452 9.389 9.389 3,627,991 -0.02(-0.18%)
Dec 23, 2002 9.431 9.508 9.396 9.405 9,003,424 +0.02(+0.18%)
Dec 20, 2002 9.332 9.452 9.332 9.389 15,083,087 +0.06(+0.60%)
Dec 19, 2002 9.427 9.522 9.283 9.332 14,681,988 -0.17(-1.75%)
Dec 18, 2002 9.536 9.536 9.410 9.498 8,759,215 -0.07(-0.69%)
Dec 17, 2002 9.656 9.691 9.529 9.565 9,618,205 -0.08(-0.80%)
Dec 16, 2002 9.586 9.738 9.549 9.642 13,012,991 +0.12(+1.21%)
Dec 13, 2002 9.572 9.646 9.517 9.527 10,057,994 -0.03(-0.35%)
Dec 12, 2002 9.529 9.597 9.487 9.560 7,419,971 +0.00(+0.03%)
Dec 11, 2002 9.508 9.605 9.467 9.558 9,442,858 -0.08(-0.88%)
Dec 10, 2002 9.504 9.648 9.425 9.642 10,020,369 +0.16(+1.68%)
Dec 09, 2002 9.632 9.717 9.425 9.483 10,443,830 -0.15(-1.51%)
Dec 06, 2002 9.573 9.628 9.455 9.628 8,102,904 +0.06(+0.59%)
Dec 05, 2002 9.649 9.720 9.508 9.572 10,351,897 +0.02(+0.22%)
Dec 04, 2002 9.460 9.576 9.374 9.551 10,587,941 +0.09(+0.97%)
Dec 03, 2002 9.445 9.558 9.410 9.459 9,396,714 +0.07(+0.74%)
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.