Skip to main content

Chevron Corp (NY: CVX )

156.86 +0.51 (+0.33%)
Streaming Delayed Price Updated: 10:08 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%)
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.