Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.553 8.607 8.487 8.533 14,187,438 -0.08(-0.92%)
Mar 28, 2003 8.580 8.679 8.573 8.613 10,436,117 +0.01(+0.08%)
Mar 27, 2003 8.606 8.696 8.553 8.606 12,717,669 -0.08(-0.91%)
Mar 26, 2003 8.745 8.759 8.659 8.685 13,765,826 -0.03(-0.33%)
Mar 25, 2003 8.610 8.745 8.594 8.714 13,218,072 +0.14(+1.60%)
Mar 24, 2003 8.652 8.701 8.540 8.577 11,870,279 -0.13(-1.55%)
Mar 21, 2003 8.797 8.797 8.667 8.712 20,129,396 +0.03(+0.30%)
Mar 20, 2003 8.689 8.770 8.624 8.685 15,637,887 -0.00(-0.05%)
Mar 19, 2003 8.672 8.725 8.627 8.689 16,153,064 +0.03(+0.30%)
Mar 18, 2003 8.541 8.685 8.456 8.663 15,414,392 +0.12(+1.42%)
Mar 17, 2003 8.395 8.599 8.395 8.541 15,309,083 +0.07(+0.81%)
Mar 14, 2003 8.424 8.481 8.335 8.473 12,602,511 +0.07(+0.83%)
Mar 13, 2003 8.467 8.467 8.359 8.403 13,451,795 +0.08(+0.97%)
Mar 12, 2003 8.413 8.413 8.144 8.322 17,696,322 -0.09(-1.08%)
Mar 11, 2003 8.520 8.535 8.388 8.413 11,061,148 -0.02(-0.25%)
Mar 10, 2003 8.606 8.634 8.419 8.434 13,154,054 -0.18(-2.08%)
Mar 07, 2003 8.553 8.675 8.483 8.614 14,244,637 -0.02(-0.18%)
Mar 06, 2003 8.706 8.716 8.582 8.630 14,068,492 -0.08(-0.86%)
Mar 05, 2003 8.553 8.705 8.531 8.705 13,365,428 +0.17(+2.01%)
Mar 04, 2003 8.540 8.570 8.511 8.533 8,362,910 +0.01(+0.17%)
Mar 03, 2003 8.518 8.586 8.495 8.519 9,501,981 +0.05(+0.58%)
Feb 28, 2003 8.469 8.543 8.457 8.470 11,980,890 +0.00(+0.02%)
Feb 27, 2003 8.545 8.545 8.419 8.469 14,129,859 +0.01(+0.12%)
Feb 26, 2003 8.437 8.545 8.415 8.458 9,775,479 -0.01(-0.17%)
Feb 25, 2003 8.503 8.573 8.400 8.473 13,171,858 -0.03(-0.34%)
Feb 24, 2003 8.470 8.539 8.444 8.502 12,746,837 +0.05(+0.56%)
Feb 21, 2003 8.461 8.566 8.380 8.454 12,408,563 +0.07(+0.87%)
Feb 20, 2003 8.580 8.613 8.382 8.382 11,871,036 -0.12(-1.41%)
Feb 19, 2003 8.449 8.516 8.449 8.502 8,080,320 +0.05(+0.64%)
Feb 18, 2003 8.490 8.549 8.425 8.448 10,196,712 +0.04(+0.42%)
Feb 14, 2003 8.322 8.458 8.288 8.412 8,808,386 +0.10(+1.16%)
Feb 13, 2003 8.302 8.388 8.213 8.316 9,237,195 -0.01(-0.13%)
Feb 12, 2003 8.425 8.461 8.309 8.326 8,518,599 -0.19(-2.25%)
Feb 11, 2003 8.593 8.675 8.448 8.518 12,167,263 -0.05(-0.63%)
Feb 10, 2003 8.428 8.572 8.415 8.572 10,252,775 +0.16(+1.91%)
Feb 07, 2003 8.527 8.562 8.349 8.411 10,569,836 -0.12(-1.44%)
Feb 06, 2003 8.589 8.589 8.391 8.533 10,892,579 -0.06(-0.65%)
Feb 05, 2003 8.685 8.704 8.518 8.589 13,873,407 -0.05(-0.61%)
Feb 04, 2003 8.553 8.714 8.479 8.642 14,092,736 -0.02(-0.27%)
Feb 03, 2003 8.502 8.675 8.481 8.665 14,052,204 +0.17(+1.94%)
Jan 31, 2003 8.217 8.562 8.198 8.500 32,036,040 +0.03(+0.31%)
Jan 30, 2003 8.643 8.677 8.387 8.474 13,927,955 -0.15(-1.68%)
Jan 29, 2003 8.444 8.672 8.401 8.619 18,822,514 +0.31(+3.73%)
Jan 28, 2003 8.213 8.368 8.197 8.309 13,939,698 +0.15(+1.78%)
Jan 27, 2003 8.375 8.401 8.093 8.164 18,404,310 -0.22(-2.66%)
Jan 24, 2003 8.557 8.576 8.351 8.387 13,710,141 -0.19(-2.20%)
Jan 23, 2003 8.639 8.648 8.533 8.576 15,533,716 -0.10(-1.11%)
Jan 22, 2003 8.764 8.788 8.664 8.672 16,871,282 -0.15(-1.72%)
Jan 21, 2003 8.991 8.991 8.820 8.824 12,031,271 -0.17(-1.85%)
Jan 17, 2003 9.018 9.081 8.952 8.990 9,478,116 -0.03(-0.31%)
Jan 16, 2003 9.061 9.108 9.015 9.018 9,058,020 +0.02(+0.25%)
Jan 15, 2003 9.065 9.068 8.962 8.995 8,809,901 -0.05(-0.51%)
Jan 14, 2003 9.006 9.046 8.916 9.042 9,770,933 +0.04(+0.47%)
Jan 13, 2003 9.079 9.092 8.948 8.999 12,569,176 -0.06(-0.63%)
Jan 10, 2003 9.042 9.100 8.982 9.056 10,650,901 -0.07(-0.74%)
Jan 09, 2003 8.995 9.135 8.985 9.123 9,864,877 +0.14(+1.57%)
Jan 08, 2003 9.036 9.047 8.923 8.982 11,546,778 -0.05(-0.58%)
Jan 07, 2003 9.207 9.226 8.977 9.035 15,920,098 -0.19(-2.07%)
Jan 06, 2003 9.020 9.292 9.002 9.226 14,699,963 +0.21(+2.28%)
Jan 03, 2003 8.952 9.027 8.923 9.020 9,390,612 +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.