Chevron Corp (NY: CVX )

109.67 USD -0.63 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 32.40 32.60 32.15 32.33 3,745,300 -0.30(-0.92%)
Mar 28, 2003 32.50 32.88 32.47 32.62 2,755,000 +0.03(+0.08%)
Mar 27, 2003 32.60 32.94 32.40 32.60 3,357,300 -0.30(-0.91%)
Mar 26, 2003 33.12 33.18 32.80 32.90 3,634,000 -0.11(-0.33%)
Mar 25, 2003 32.62 33.12 32.55 33.01 3,489,400 +0.52(+1.60%)
Mar 24, 2003 32.78 32.96 32.35 32.49 3,133,600 -0.51(-1.55%)
Mar 21, 2003 33.33 33.33 32.83 33.00 5,313,900 +0.10(+0.30%)
Mar 20, 2003 32.92 33.22 32.67 32.90 4,128,200 -0.01(-0.05%)
Mar 19, 2003 32.85 33.05 32.68 32.92 4,264,200 +0.10(+0.30%)
Mar 18, 2003 32.35 32.90 32.03 32.81 4,069,200 +0.46(+1.42%)
Mar 17, 2003 31.80 32.58 31.80 32.35 4,041,400 +0.26(+0.81%)
Mar 14, 2003 31.91 32.12 31.58 32.10 3,326,900 +0.27(+0.83%)
Mar 13, 2003 32.08 32.08 31.67 31.83 3,551,100 +0.30(+0.97%)
Mar 12, 2003 31.87 31.87 30.85 31.52 4,671,600 -0.35(-1.08%)
Mar 11, 2003 32.28 32.33 31.77 31.87 2,920,000 -0.08(-0.25%)
Mar 10, 2003 32.60 32.71 31.89 31.95 3,472,500 -0.68(-2.08%)
Mar 07, 2003 32.40 32.86 32.13 32.63 3,760,400 -0.06(-0.18%)
Mar 06, 2003 32.98 33.01 32.51 32.69 3,713,900 -0.28(-0.86%)
Mar 05, 2003 32.40 32.97 32.31 32.97 3,528,300 +0.65(+2.01%)
Mar 04, 2003 32.35 32.47 32.24 32.33 2,207,700 +0.06(+0.17%)
Mar 03, 2003 32.26 32.53 32.18 32.27 2,508,400 +0.19(+0.58%)
Feb 28, 2003 32.08 32.36 32.03 32.08 3,162,800 +0.00(+0.02%)
Feb 27, 2003 32.37 32.37 31.89 32.08 3,730,100 +0.04(+0.12%)
Feb 26, 2003 31.96 32.37 31.88 32.04 2,580,600 -0.06(-0.17%)
Feb 25, 2003 32.21 32.47 31.82 32.10 3,477,200 -0.11(-0.34%)
Feb 24, 2003 32.08 32.35 31.99 32.21 3,365,000 +0.18(+0.56%)
Feb 21, 2003 32.05 32.45 31.75 32.03 3,275,700 +0.28(+0.87%)
Feb 20, 2003 32.50 32.62 31.75 31.75 3,133,800 -0.46(-1.41%)
Feb 19, 2003 32.01 32.26 32.01 32.21 2,133,100 +0.21(+0.64%)
Feb 18, 2003 32.16 32.38 31.92 32.00 2,691,800 +0.14(+0.42%)
Feb 14, 2003 31.52 32.04 31.39 31.86 2,325,300 +0.36(+1.16%)
Feb 13, 2003 31.45 31.77 31.11 31.50 2,438,500 -0.04(-0.13%)
Feb 12, 2003 31.92 32.05 31.48 31.54 2,248,800 -0.72(-2.25%)
Feb 11, 2003 32.55 32.86 32.00 32.26 3,212,000 -0.21(-0.63%)
Feb 10, 2003 31.92 32.47 31.88 32.47 2,706,600 +0.61(+1.91%)
Feb 07, 2003 32.30 32.44 31.62 31.86 2,790,300 -0.46(-1.44%)
Feb 06, 2003 32.53 32.53 31.79 32.33 2,875,500 -0.21(-0.65%)
Feb 05, 2003 32.90 32.97 32.26 32.53 3,662,400 -0.20(-0.61%)
Feb 04, 2003 32.40 33.01 32.12 32.74 3,720,300 -0.09(-0.27%)
Feb 03, 2003 32.21 32.86 32.12 32.83 3,709,600 +0.62(+1.94%)
Jan 31, 2003 31.12 32.44 31.05 32.20 8,457,100 +0.10(+0.31%)
Jan 30, 2003 32.74 32.87 31.77 32.10 3,676,800 -0.55(-1.68%)
Jan 29, 2003 31.99 32.85 31.83 32.65 4,968,900 +1.18(+3.73%)
Jan 28, 2003 31.11 31.70 31.05 31.48 3,679,900 +0.55(+1.78%)
Jan 27, 2003 31.73 31.83 30.66 30.92 4,858,500 -0.85(-2.66%)
Jan 24, 2003 32.42 32.49 31.64 31.77 3,619,300 -0.72(-2.20%)
Jan 23, 2003 32.72 32.76 32.33 32.49 4,100,700 -0.36(-1.11%)
Jan 22, 2003 33.20 33.29 32.82 32.85 4,453,800 -0.58(-1.72%)
Jan 21, 2003 34.06 34.06 33.41 33.42 3,176,100 -0.63(-1.85%)
Jan 17, 2003 34.16 34.40 33.91 34.05 2,502,100 -0.10(-0.31%)
Jan 16, 2003 34.33 34.50 34.15 34.16 2,391,200 +0.08(+0.25%)
Jan 15, 2003 34.34 34.35 33.95 34.08 2,325,700 -0.17(-0.51%)
Jan 14, 2003 34.12 34.26 33.78 34.25 2,579,400 +0.16(+0.47%)
Jan 13, 2003 34.39 34.44 33.90 34.09 3,318,100 -0.21(-0.63%)
Jan 10, 2003 34.25 34.47 34.03 34.30 2,811,700 -0.26(-0.74%)
Jan 09, 2003 34.08 34.60 34.03 34.56 2,604,200 +0.53(+1.57%)
Jan 08, 2003 34.23 34.27 33.80 34.03 3,048,200 -0.20(-0.58%)
Jan 07, 2003 34.88 34.95 34.01 34.22 4,202,700 -0.73(-2.07%)
Jan 06, 2003 34.17 35.20 34.10 34.95 3,880,600 +0.78(+2.28%)
Jan 03, 2003 33.91 34.20 33.80 34.17 2,479,000 +0.26(+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.