Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.17 10.22 10.06 10.17 8,715,576 -0.04(-0.35%)
Sep 29, 2003 10.18 10.26 10.12 10.20 7,494,790 +0.03(+0.31%)
Sep 26, 2003 10.18 10.23 10.15 10.17 8,922,905 -0.04(-0.39%)
Sep 25, 2003 10.30 10.37 10.21 10.21 7,621,999 -0.08(-0.79%)
Sep 24, 2003 10.32 10.47 10.30 10.29 8,993,186 -0.03(-0.26%)
Sep 23, 2003 10.29 10.36 10.25 10.32 6,418,082 +0.05(+0.44%)
Sep 22, 2003 10.30 10.29 10.18 10.27 7,520,443 -0.02(-0.22%)
Sep 19, 2003 10.28 10.32 10.24 10.30 7,165,171 +0.02(+0.15%)
Sep 18, 2003 10.28 10.31 10.25 10.28 9,112,313 -0.00(-0.03%)
Sep 17, 2003 10.39 10.40 10.28 10.28 8,915,877 -0.10(-1.00%)
Sep 16, 2003 10.38 10.41 10.31 10.39 6,906,536 +0.04(+0.34%)
Sep 15, 2003 10.32 10.41 10.28 10.35 6,987,008 -0.03(-0.27%)
Sep 12, 2003 10.43 10.46 10.30 10.38 9,880,487 -0.08(-0.75%)
Sep 11, 2003 10.47 10.51 10.42 10.46 7,469,489 +0.07(+0.70%)
Sep 10, 2003 10.48 10.51 10.34 10.39 12,904,337 -0.06(-0.59%)
Sep 09, 2003 10.53 10.53 10.41 10.45 7,359,148 -0.09(-0.81%)
Sep 08, 2003 10.39 10.53 10.38 10.53 8,949,612 +0.14(+1.37%)
Sep 05, 2003 10.47 10.48 10.30 10.39 11,113,571 -0.10(-0.92%)
Sep 04, 2003 10.52 10.55 10.46 10.49 8,452,372 -0.03(-0.33%)
Sep 03, 2003 10.51 10.61 10.48 10.52 10,160,909 +0.03(+0.31%)
Sep 02, 2003 10.38 10.50 10.32 10.49 13,631,045 +0.12(+1.15%)
Aug 29, 2003 10.41 10.45 10.34 10.37 6,523,855 -0.04(-0.41%)
Aug 28, 2003 10.29 10.42 10.23 10.41 9,411,711 +0.13(+1.22%)
Aug 27, 2003 10.27 10.34 10.27 10.29 5,699,808 +0.01(+0.12%)
Aug 26, 2003 10.27 10.32 10.17 10.27 7,985,002 -0.02(-0.21%)
Aug 25, 2003 10.24 10.32 10.22 10.29 5,849,858 +0.08(+0.75%)
Aug 22, 2003 10.39 10.39 10.18 10.22 6,586,757 -0.14(-1.33%)
Aug 21, 2003 10.34 10.41 10.29 10.36 7,156,386 +0.03(+0.25%)
Aug 20, 2003 10.26 10.36 10.23 10.33 7,149,710 +0.07(+0.69%)
Aug 19, 2003 10.33 10.36 10.19 10.26 9,229,331 -0.07(-0.66%)
Aug 18, 2003 10.39 10.40 10.32 10.33 8,475,565 -0.03(-0.33%)
Aug 15, 2003 10.39 10.42 10.33 10.36 6,765,974 -0.20(-1.91%)
Aug 14, 2003 10.49 10.56 10.42 10.56 10,495,448 +0.14(+1.37%)
Aug 13, 2003 10.56 10.57 10.39 10.42 7,539,419 -0.10(-0.91%)
Aug 12, 2003 10.44 10.52 10.38 10.52 9,322,805 +0.10(+0.97%)
Aug 11, 2003 10.39 10.50 10.37 10.42 7,395,694 +0.06(+0.55%)
Aug 08, 2003 10.35 10.38 10.24 10.36 7,812,462 +0.08(+0.75%)
Aug 07, 2003 10.09 10.31 10.07 10.28 8,344,490 +0.20(+1.95%)
Aug 06, 2003 10.07 10.17 10.03 10.09 10,631,091 +0.01(+0.11%)
Aug 05, 2003 10.07 10.16 10.01 10.07 9,526,972 +0.02(+0.18%)
Aug 04, 2003 10.10 10.14 9.967 10.06 11,909,506 -0.05(-0.54%)
Aug 01, 2003 10.29 10.31 10.11 10.11 9,987,315 -0.15(-1.47%)
Jul 31, 2003 10.32 10.42 10.18 10.26 8,180,735 +0.04(+0.43%)
Jul 30, 2003 10.26 10.29 10.18 10.22 6,947,300 +0.00(+0.00%)
Jul 29, 2003 10.28 10.31 10.17 10.22 7,644,489 -0.11(-1.07%)
Jul 28, 2003 10.33 10.38 10.26 10.33 8,706,439 -0.02(-0.21%)
Jul 25, 2003 10.20 10.36 10.17 10.35 8,155,083 +0.13(+1.30%)
Jul 24, 2003 10.28 10.36 10.19 10.22 8,411,961 -0.03(-0.31%)
Jul 23, 2003 10.33 10.37 10.18 10.25 6,848,906 -0.08(-0.73%)
Jul 22, 2003 10.34 10.38 10.22 10.32 9,793,690 +0.06(+0.62%)
Jul 21, 2003 10.34 10.36 10.20 10.26 9,589,874 -0.09(-0.88%)
Jul 18, 2003 10.23 10.37 10.18 10.35 11,807,598 +0.18(+1.73%)
Jul 17, 2003 10.17 10.23 10.09 10.17 10,881,292 +0.01(+0.06%)
Jul 16, 2003 10.16 10.21 10.12 10.17 9,280,637 +0.01(+0.14%)
Jul 15, 2003 10.27 10.28 10.12 10.15 10,194,644 -0.12(-1.15%)
Jul 14, 2003 10.42 10.45 10.25 10.27 7,117,029 -0.12(-1.11%)
Jul 11, 2003 10.29 10.39 10.25 10.39 6,308,443 +0.13(+1.29%)
Jul 10, 2003 10.36 10.36 10.18 10.25 9,700,216 -0.10(-1.00%)
Jul 09, 2003 10.45 10.45 10.33 10.36 7,394,991 -0.10(-0.91%)
Jul 08, 2003 10.39 10.47 10.34 10.45 8,061,960 +0.02(+0.23%)
Jul 07, 2003 10.28 10.45 10.27 10.43 10,398,108 +0.19(+1.90%)
Jul 03, 2003 10.32 10.32 10.19 10.23 6,030,832 -0.10(-0.99%)
Jul 02, 2003 10.31 10.34 10.20 10.34 10,443,440 +0.03(+0.28%)
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.