Skip to main content

Chevron Corp (NY: CVX )

157.53 +1.18 (+0.75%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.01 10.16 10.01 10.09 13,215,683 +0.11(+1.10%)
May 29, 2003 10.08 10.10 9.947 9.984 10,747,055 -0.06(-0.62%)
May 28, 2003 9.852 10.14 9.852 10.05 16,360,768 -0.01(-0.06%)
May 27, 2003 9.747 10.16 9.721 10.05 22,937,686 +0.32(+3.24%)
May 23, 2003 9.597 9.815 9.564 9.737 14,113,174 +0.14(+1.45%)
May 22, 2003 9.597 9.661 9.550 9.597 12,173,764 -0.04(-0.37%)
May 21, 2003 9.486 9.641 9.406 9.633 16,878,038 +0.15(+1.54%)
May 20, 2003 9.476 9.522 9.419 9.486 8,994,592 +0.05(+0.54%)
May 19, 2003 9.512 9.547 9.435 9.435 7,666,628 -0.14(-1.47%)
May 16, 2003 9.553 9.636 9.529 9.576 9,568,087 +0.02(+0.25%)
May 15, 2003 9.550 9.623 9.505 9.552 11,197,909 -0.10(-1.02%)
May 14, 2003 9.839 9.839 9.599 9.650 19,451,386 -0.12(-1.21%)
May 13, 2003 9.711 9.858 9.677 9.768 10,597,004 +0.06(+0.59%)
May 12, 2003 9.618 9.759 9.569 9.711 10,384,403 +0.10(+1.04%)
May 09, 2003 9.582 9.630 9.505 9.611 10,100,467 +0.03(+0.31%)
May 08, 2003 9.485 9.623 9.442 9.582 9,285,908 +0.10(+1.04%)
May 07, 2003 9.557 9.557 9.441 9.483 11,829,386 -0.08(-0.79%)
May 06, 2003 9.562 9.675 9.520 9.559 16,158,710 +0.00(+0.00%)
May 05, 2003 9.391 9.590 9.357 9.559 20,951,186 +0.26(+2.80%)
May 02, 2003 9.092 9.334 9.079 9.298 20,197,070 +0.33(+3.73%)
May 01, 2003 8.985 9.022 8.840 8.964 16,815,136 +0.03(+0.30%)
Apr 30, 2003 8.964 9.012 8.908 8.937 17,056,552 -0.06(-0.62%)
Apr 29, 2003 9.001 9.079 8.961 8.992 12,726,174 -0.09(-0.94%)
Apr 28, 2003 9.025 9.177 8.964 9.078 8,772,855 +0.06(+0.63%)
Apr 25, 2003 9.064 9.071 8.896 9.021 12,143,543 -0.10(-1.06%)
Apr 24, 2003 9.128 9.220 9.108 9.118 10,309,905 -0.11(-1.23%)
Apr 23, 2003 9.234 9.253 9.095 9.231 13,303,183 -0.04(-0.43%)
Apr 22, 2003 9.203 9.300 9.099 9.271 11,863,823 +0.07(+0.74%)
Apr 21, 2003 9.167 9.203 9.099 9.203 9,511,159 +0.09(+0.98%)
Apr 17, 2003 9.028 9.118 9.028 9.113 7,990,624 +0.08(+0.87%)
Apr 16, 2003 9.163 9.163 9.005 9.035 10,071,301 -0.08(-0.83%)
Apr 15, 2003 9.085 9.129 9.014 9.111 10,074,815 +0.02(+0.17%)
Apr 14, 2003 9.045 9.166 9.029 9.095 7,890,825 +0.05(+0.57%)
Apr 11, 2003 9.101 9.132 9.000 9.044 9,399,061 -0.07(-0.81%)
Apr 10, 2003 9.128 9.145 9.048 9.118 6,981,035 -0.02(-0.19%)
Apr 09, 2003 9.199 9.287 9.106 9.135 9,694,945 +0.00(+0.00%)
Apr 08, 2003 9.120 9.180 9.091 9.135 9,547,354 -0.03(-0.31%)
Apr 07, 2003 9.355 9.364 9.149 9.163 13,382,952 -0.08(-0.83%)
Apr 04, 2003 9.213 9.241 9.150 9.240 9,620,446 +0.08(+0.84%)
Apr 03, 2003 9.213 9.290 9.135 9.163 12,341,384 -0.10(-1.04%)
Apr 02, 2003 9.371 9.384 9.233 9.260 8,904,632 -0.06(-0.63%)
Apr 01, 2003 9.222 9.351 9.213 9.318 9,799,312 +0.12(+1.30%)
Mar 31, 2003 9.220 9.278 9.149 9.199 13,161,215 -0.09(-0.92%)
Mar 28, 2003 9.249 9.355 9.241 9.284 9,681,240 +0.01(+0.08%)
Mar 27, 2003 9.277 9.374 9.220 9.277 11,797,759 -0.09(-0.91%)
Mar 26, 2003 9.426 9.442 9.334 9.362 12,770,100 -0.03(-0.33%)
Mar 25, 2003 9.281 9.426 9.264 9.394 12,261,967 +0.15(+1.60%)
Mar 24, 2003 9.327 9.379 9.206 9.246 11,011,663 -0.15(-1.55%)
Mar 21, 2003 9.483 9.483 9.342 9.391 18,673,372 +0.03(+0.30%)
Mar 20, 2003 9.367 9.453 9.297 9.362 14,506,749 -0.00(-0.05%)
Mar 19, 2003 9.348 9.405 9.300 9.367 14,984,662 +0.03(+0.30%)
Mar 18, 2003 9.207 9.362 9.115 9.338 14,299,420 +0.13(+1.42%)
Mar 17, 2003 9.049 9.270 9.049 9.207 14,201,729 +0.07(+0.81%)
Mar 14, 2003 9.081 9.142 8.985 9.133 11,690,932 +0.08(+0.83%)
Mar 13, 2003 9.128 9.128 9.011 9.058 12,478,784 +0.09(+0.97%)
Mar 12, 2003 9.069 9.069 8.779 8.971 16,416,290 -0.10(-1.08%)
Mar 11, 2003 9.185 9.200 9.042 9.069 10,261,060 -0.02(-0.25%)
Mar 10, 2003 9.277 9.307 9.075 9.092 12,202,579 -0.19(-2.08%)
Mar 07, 2003 9.220 9.351 9.145 9.286 13,214,277 -0.02(-0.18%)
Mar 06, 2003 9.385 9.395 9.251 9.303 13,050,873 -0.08(-0.86%)
Mar 05, 2003 9.220 9.384 9.196 9.384 12,398,664 +0.18(+2.01%)
Mar 04, 2003 9.206 9.239 9.175 9.199 7,757,994 +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.