Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	32.40	32.60	32.15	32.33	3,745,300	-0.30(-0.92%)
Mar 28, 2003	32.50	32.88	32.47	32.62	2,755,000	+0.03(+0.08%)
Mar 27, 2003	32.60	32.94	32.40	32.60	3,357,300	-0.30(-0.91%)
Mar 26, 2003	33.12	33.18	32.80	32.90	3,634,000	-0.11(-0.33%)
Mar 25, 2003	32.62	33.12	32.55	33.01	3,489,400	+0.52(+1.60%)
Mar 24, 2003	32.78	32.96	32.35	32.49	3,133,600	-0.51(-1.55%)
Mar 21, 2003	33.33	33.33	32.83	33.00	5,313,900	+0.10(+0.30%)
Mar 20, 2003	32.92	33.22	32.67	32.90	4,128,200	-0.01(-0.05%)
Mar 19, 2003	32.85	33.05	32.68	32.92	4,264,200	+0.10(+0.30%)
Mar 18, 2003	32.35	32.90	32.03	32.81	4,069,200	+0.46(+1.42%)
Mar 17, 2003	31.80	32.58	31.80	32.35	4,041,400	+0.26(+0.81%)
Mar 14, 2003	31.91	32.12	31.58	32.10	3,326,900	+0.27(+0.83%)
Mar 13, 2003	32.08	32.08	31.67	31.83	3,551,100	+0.30(+0.97%)
Mar 12, 2003	31.87	31.87	30.85	31.52	4,671,600	-0.35(-1.08%)
Mar 11, 2003	32.28	32.33	31.77	31.87	2,920,000	-0.08(-0.25%)
Mar 10, 2003	32.60	32.71	31.89	31.95	3,472,500	-0.68(-2.08%)
Mar 07, 2003	32.40	32.86	32.13	32.63	3,760,400	-0.06(-0.18%)
Mar 06, 2003	32.98	33.01	32.51	32.69	3,713,900	-0.28(-0.86%)
Mar 05, 2003	32.40	32.97	32.31	32.97	3,528,300	+0.65(+2.01%)
Mar 04, 2003	32.35	32.47	32.24	32.33	2,207,700	+0.06(+0.17%)
Mar 03, 2003	32.26	32.53	32.18	32.27	2,508,400	+0.19(+0.58%)
Feb 28, 2003	32.08	32.36	32.03	32.08	3,162,800	+0.00(+0.02%)
Feb 27, 2003	32.37	32.37	31.89	32.08	3,730,100	+0.04(+0.12%)
Feb 26, 2003	31.96	32.37	31.88	32.04	2,580,600	-0.06(-0.17%)
Feb 25, 2003	32.21	32.47	31.82	32.10	3,477,200	-0.11(-0.34%)
Feb 24, 2003	32.08	32.35	31.99	32.21	3,365,000	+0.18(+0.56%)
Feb 21, 2003	32.05	32.45	31.75	32.03	3,275,700	+0.28(+0.87%)
Feb 20, 2003	32.50	32.62	31.75	31.75	3,133,800	-0.46(-1.41%)
Feb 19, 2003	32.01	32.26	32.01	32.21	2,133,100	+0.21(+0.64%)
Feb 18, 2003	32.16	32.38	31.92	32.00	2,691,800	+0.14(+0.42%)
Feb 14, 2003	31.52	32.04	31.39	31.86	2,325,300	+0.36(+1.16%)
Feb 13, 2003	31.45	31.77	31.11	31.50	2,438,500	-0.04(-0.13%)
Feb 12, 2003	31.92	32.05	31.48	31.54	2,248,800	-0.72(-2.25%)
Feb 11, 2003	32.55	32.86	32.00	32.26	3,212,000	-0.21(-0.63%)
Feb 10, 2003	31.92	32.47	31.88	32.47	2,706,600	+0.61(+1.91%)
Feb 07, 2003	32.30	32.44	31.62	31.86	2,790,300	-0.46(-1.44%)
Feb 06, 2003	32.53	32.53	31.79	32.33	2,875,500	-0.21(-0.65%)
Feb 05, 2003	32.90	32.97	32.26	32.53	3,662,400	-0.20(-0.61%)
Feb 04, 2003	32.40	33.01	32.12	32.74	3,720,300	-0.09(-0.27%)
Feb 03, 2003	32.21	32.86	32.12	32.83	3,709,600	+0.62(+1.94%)
Jan 31, 2003	31.12	32.44	31.05	32.20	8,457,100	+0.10(+0.31%)
Jan 30, 2003	32.74	32.87	31.77	32.10	3,676,800	-0.55(-1.68%)
Jan 29, 2003	31.99	32.85	31.83	32.65	4,968,900	+1.18(+3.73%)
Jan 28, 2003	31.11	31.70	31.05	31.48	3,679,900	+0.55(+1.78%)
Jan 27, 2003	31.73	31.83	30.66	30.92	4,858,500	-0.85(-2.66%)
Jan 24, 2003	32.42	32.49	31.64	31.77	3,619,300	-0.72(-2.20%)
Jan 23, 2003	32.72	32.76	32.33	32.49	4,100,700	-0.36(-1.11%)
Jan 22, 2003	33.20	33.29	32.82	32.85	4,453,800	-0.58(-1.72%)
Jan 21, 2003	34.06	34.06	33.41	33.42	3,176,100	-0.63(-1.85%)
Jan 17, 2003	34.16	34.40	33.91	34.05	2,502,100	-0.10(-0.31%)
Jan 16, 2003	34.33	34.50	34.15	34.16	2,391,200	+0.08(+0.25%)
Jan 15, 2003	34.34	34.35	33.95	34.08	2,325,700	-0.17(-0.51%)
Jan 14, 2003	34.12	34.26	33.78	34.25	2,579,400	+0.16(+0.47%)
Jan 13, 2003	34.39	34.44	33.90	34.09	3,318,100	-0.21(-0.63%)
Jan 10, 2003	34.25	34.47	34.03	34.30	2,811,700	-0.26(-0.74%)
Jan 09, 2003	34.08	34.60	34.03	34.56	2,604,200	+0.53(+1.57%)
Jan 08, 2003	34.23	34.27	33.80	34.03	3,048,200	-0.20(-0.58%)
Jan 07, 2003	34.88	34.95	34.01	34.22	4,202,700	-0.73(-2.07%)
Jan 06, 2003	34.17	35.20	34.10	34.95	3,880,600	+0.78(+2.28%)
Jan 03, 2003	33.91	34.20	33.80	34.17	2,479,000	+0.26(+0.77%)

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.

Search form

The Punxsutawney Spirit

Chevron Corp (NY: CVX )

Historical Prices