Skip to main content

Chevron Corp (NY: CVX )

157.27 +0.92 (+0.59%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.218 9.276 9.147 9.197 13,164,340 -0.09(-0.92%)
Mar 28, 2003 9.246 9.353 9.239 9.282 9,683,539 +0.01(+0.08%)
Mar 27, 2003 9.275 9.372 9.218 9.275 11,800,561 -0.09(-0.91%)
Mar 26, 2003 9.424 9.440 9.332 9.360 12,773,132 -0.03(-0.33%)
Mar 25, 2003 9.279 9.424 9.262 9.391 12,264,878 +0.15(+1.60%)
Mar 24, 2003 9.325 9.377 9.204 9.244 11,014,278 -0.15(-1.55%)
Mar 21, 2003 9.481 9.481 9.340 9.389 18,677,806 +0.03(+0.30%)
Mar 20, 2003 9.364 9.451 9.295 9.360 14,510,194 -0.00(-0.05%)
Mar 19, 2003 9.346 9.403 9.298 9.364 14,988,220 +0.03(+0.30%)
Mar 18, 2003 9.205 9.360 9.113 9.336 14,302,815 +0.13(+1.42%)
Mar 17, 2003 9.047 9.268 9.047 9.205 14,205,101 +0.07(+0.81%)
Mar 14, 2003 9.079 9.140 8.983 9.131 11,693,708 +0.08(+0.83%)
Mar 13, 2003 9.125 9.125 9.009 9.056 12,481,748 +0.09(+0.97%)
Mar 12, 2003 9.067 9.067 8.777 8.969 16,420,189 -0.10(-1.08%)
Mar 11, 2003 9.182 9.198 9.040 9.067 10,263,497 -0.02(-0.25%)
Mar 10, 2003 9.275 9.305 9.073 9.090 12,205,477 -0.19(-2.08%)
Mar 07, 2003 9.218 9.349 9.143 9.283 13,217,415 -0.02(-0.18%)
Mar 06, 2003 9.383 9.393 9.249 9.300 13,053,973 -0.08(-0.86%)
Mar 05, 2003 9.218 9.382 9.194 9.382 12,401,608 +0.18(+2.01%)
Mar 04, 2003 9.204 9.236 9.172 9.197 7,759,836 +0.02(+0.17%)
Mar 03, 2003 9.180 9.253 9.155 9.181 8,816,765 +0.05(+0.58%)
Feb 28, 2003 9.127 9.207 9.114 9.128 11,116,913 +0.00(+0.02%)
Feb 27, 2003 9.209 9.209 9.073 9.127 13,110,914 +0.01(+0.12%)
Feb 26, 2003 9.093 9.209 9.069 9.115 9,070,541 -0.02(-0.17%)
Feb 25, 2003 9.164 9.239 9.053 9.131 12,221,997 -0.03(-0.34%)
Feb 24, 2003 9.128 9.202 9.100 9.162 11,827,625 +0.05(+0.56%)
Feb 21, 2003 9.118 9.232 9.032 9.111 11,513,745 +0.08(+0.87%)
Feb 20, 2003 9.246 9.282 9.033 9.033 11,014,981 -0.13(-1.41%)
Feb 19, 2003 9.106 9.178 9.106 9.162 7,497,625 +0.06(+0.64%)
Feb 18, 2003 9.150 9.214 9.080 9.104 9,461,397 +0.04(+0.42%)
Feb 14, 2003 8.969 9.115 8.932 9.066 8,173,188 +0.10(+1.16%)
Feb 13, 2003 8.948 9.040 8.851 8.962 8,571,074 -0.01(-0.13%)
Feb 12, 2003 9.080 9.118 8.955 8.973 7,904,298 -0.21(-2.25%)
Feb 11, 2003 9.261 9.349 9.104 9.180 11,289,846 -0.06(-0.63%)
Feb 10, 2003 9.083 9.238 9.069 9.238 9,513,418 +0.17(+1.91%)
Feb 07, 2003 9.189 9.228 8.997 9.064 9,807,615 -0.13(-1.44%)
Feb 06, 2003 9.256 9.256 9.043 9.197 10,107,084 -0.06(-0.65%)
Feb 05, 2003 9.360 9.380 9.180 9.256 12,872,956 -0.06(-0.61%)
Feb 04, 2003 9.218 9.391 9.138 9.313 13,076,468 -0.03(-0.27%)
Feb 03, 2003 9.162 9.349 9.140 9.339 13,038,859 +0.18(+1.94%)
Jan 31, 2003 8.855 9.228 8.835 9.161 29,725,828 +0.03(+0.31%)
Jan 30, 2003 9.315 9.352 9.039 9.133 12,923,570 -0.16(-1.68%)
Jan 29, 2003 9.100 9.346 9.054 9.289 17,465,168 +0.33(+3.73%)
Jan 28, 2003 8.851 9.019 8.834 8.955 12,934,466 +0.16(+1.78%)
Jan 27, 2003 9.026 9.054 8.721 8.798 17,077,122 -0.24(-2.66%)
Jan 24, 2003 9.222 9.242 9.000 9.039 12,721,463 -0.20(-2.20%)
Jan 23, 2003 9.310 9.320 9.197 9.242 14,413,534 -0.10(-1.11%)
Jan 22, 2003 9.446 9.471 9.337 9.346 15,654,644 -0.16(-1.72%)
Jan 21, 2003 9.690 9.690 9.505 9.510 11,163,662 -0.18(-1.85%)
Jan 17, 2003 9.719 9.787 9.648 9.689 8,794,622 -0.03(-0.31%)
Jan 16, 2003 9.766 9.815 9.716 9.719 8,404,820 +0.02(+0.25%)
Jan 15, 2003 9.770 9.773 9.659 9.694 8,174,594 -0.05(-0.51%)
Jan 14, 2003 9.706 9.749 9.609 9.744 9,066,323 +0.05(+0.47%)
Jan 13, 2003 9.784 9.798 9.643 9.699 11,662,777 -0.06(-0.63%)
Jan 10, 2003 9.744 9.807 9.680 9.760 9,882,833 -0.07(-0.74%)
Jan 09, 2003 9.694 9.845 9.683 9.832 9,153,492 +0.15(+1.57%)
Jan 08, 2003 9.739 9.750 9.616 9.680 10,714,106 -0.06(-0.58%)
Jan 07, 2003 9.922 9.943 9.675 9.737 14,772,054 -0.21(-2.07%)
Jan 06, 2003 9.721 10.01 9.702 9.943 13,639,906 +0.22(+2.28%)
Jan 03, 2003 9.648 9.729 9.616 9.721 8,713,427 +0.07(+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.