Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.52 12.62 12.46 12.59 10,772,454 +0.12(+0.99%)
Jun 27, 2002 12.27 12.49 12.24 12.47 8,132,415 +0.20(+1.60%)
Jun 26, 2002 12.16 12.34 12.09 12.27 12,136,585 +0.04(+0.29%)
Jun 25, 2002 12.58 12.59 12.21 12.23 10,037,840 -0.23(-1.88%)
Jun 21, 2002 12.27 12.51 12.27 12.47 12,284,562 +0.05(+0.37%)
Jun 20, 2002 12.48 12.60 12.42 12.42 10,094,430 +0.10(+0.84%)
Jun 19, 2002 12.55 12.61 12.32 12.32 10,562,614 -0.26(-2.07%)
Jun 18, 2002 12.54 12.62 12.50 12.58 7,235,062 -0.04(-0.30%)
Jun 17, 2002 12.45 12.62 12.34 12.62 8,451,216 +0.27(+2.22%)
Jun 14, 2002 12.34 12.38 12.17 12.34 8,760,176 +0.00(+0.02%)
Jun 12, 2002 12.34 12.43 12.24 12.34 9,098,660 +0.05(+0.41%)
Jun 11, 2002 12.36 12.38 12.23 12.29 6,658,970 +0.01(+0.06%)
Jun 10, 2002 12.39 12.41 12.21 12.28 7,781,628 -0.13(-1.03%)
Jun 07, 2002 12.23 12.43 12.21 12.41 8,522,217 +0.18(+1.50%)
Jun 06, 2002 12.50 12.55 12.17 12.23 8,409,740 -0.17(-1.36%)
Jun 05, 2002 12.35 12.40 12.19 12.40 9,256,479 -0.01(-0.12%)
May 31, 2002 12.39 12.69 12.39 12.41 8,144,717 -0.12(-0.94%)
May 28, 2002 12.68 12.69 12.50 12.53 6,106,429 -0.15(-1.14%)
May 27, 2002 12.75 12.78 12.55 12.67 5,654,413 +0.00(+0.00%)
May 24, 2002 12.75 12.78 12.55 12.67 5,648,086 -0.07(-0.56%)
May 23, 2002 12.66 12.78 12.53 12.75 6,548,603 +0.08(+0.65%)
May 22, 2002 12.50 12.68 12.43 12.66 7,730,311 +0.17(+1.35%)
May 21, 2002 12.62 12.80 12.49 12.49 9,664,207 -0.13(-1.04%)
May 20, 2002 12.60 12.70 12.53 12.62 7,959,833 -0.06(-0.45%)
May 17, 2002 12.59 12.72 12.56 12.68 6,854,047 +0.02(+0.17%)
May 16, 2002 12.55 12.73 12.55 12.66 7,575,304 +0.14(+1.08%)
May 15, 2002 12.55 12.67 12.53 12.53 9,123,264 -0.26(-2.06%)
May 14, 2002 12.86 12.87 12.76 12.79 9,884,239 -0.03(-0.22%)
May 13, 2002 12.41 12.87 12.39 12.82 8,788,646 +0.31(+2.45%)
May 10, 2002 12.64 12.65 12.49 12.51 8,409,389 -0.05(-0.36%)
May 09, 2002 12.55 12.63 12.48 12.56 9,388,990 -0.11(-0.88%)
May 08, 2002 12.55 12.67 12.35 12.67 12,438,163 +0.20(+1.57%)
May 07, 2002 12.42 12.58 12.36 12.47 6,758,091 +0.10(+0.77%)
May 06, 2002 12.65 12.65 12.37 12.38 8,369,319 -0.36(-2.80%)
May 03, 2002 12.69 12.82 12.67 12.73 11,122,889 +0.09(+0.72%)
May 02, 2002 12.52 12.64 12.39 12.64 8,783,725 +0.13(+1.00%)
May 01, 2002 12.34 12.55 12.30 12.52 9,295,494 +0.18(+1.48%)
Apr 30, 2002 12.39 12.47 12.33 12.33 6,958,088 +0.12(+0.99%)
Apr 29, 2002 12.09 12.35 12.05 12.21 9,901,111 +0.18(+1.49%)
Apr 26, 2002 12.22 12.28 11.95 12.03 12,994,219 -0.18(-1.51%)
Apr 25, 2002 12.19 12.34 12.13 12.22 9,245,934 +0.13(+1.06%)
Apr 24, 2002 12.18 12.26 12.09 12.09 7,623,106 -0.28(-2.28%)
Apr 23, 2002 12.16 12.37 12.11 12.37 9,289,870 +0.05(+0.38%)
Apr 22, 2002 12.47 12.54 12.25 12.33 6,862,483 -0.19(-1.53%)
Apr 19, 2002 12.34 12.52 12.30 12.52 7,882,506 +0.07(+0.57%)
Apr 18, 2002 12.49 12.52 12.27 12.45 6,746,843 +0.08(+0.62%)
Apr 17, 2002 12.40 12.50 12.25 12.37 6,615,737 +0.05(+0.42%)
Apr 16, 2002 12.23 12.40 12.19 12.32 6,929,266 +0.18(+1.52%)
Apr 15, 2002 12.15 12.26 12.13 12.13 8,672,303 +0.17(+1.43%)
Apr 12, 2002 12.17 12.19 11.89 11.96 14,068,723 -0.33(-2.72%)
Apr 11, 2002 12.46 12.53 12.30 12.30 6,813,626 -0.16(-1.31%)
Apr 10, 2002 12.37 12.53 12.36 12.46 6,867,755 +0.04(+0.36%)
Apr 09, 2002 12.55 12.58 12.34 12.42 6,945,083 -0.16(-1.26%)
Apr 08, 2002 12.50 12.65 12.43 12.58 9,398,481 +0.18(+1.45%)
Apr 05, 2002 12.50 12.52 12.34 12.40 7,566,868 -0.09(-0.74%)
Apr 04, 2002 12.79 12.80 12.42 12.49 8,520,460 -0.31(-2.46%)
Apr 03, 2002 12.86 12.86 12.73 12.80 10,177,382 -0.12(-0.95%)
Apr 02, 2002 12.76 12.95 12.76 12.93 7,832,594 +0.17(+1.29%)
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.