Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.71 11.02 10.71 10.90 7,158,086 +0.08(+0.74%)
Aug 29, 2002 10.85 10.92 10.71 10.82 6,537,707 -0.13(-1.21%)
Aug 28, 2002 10.99 11.02 10.83 10.95 10,855,757 -0.16(-1.41%)
Aug 27, 2002 11.28 11.38 11.09 11.11 8,881,439 -0.14(-1.23%)
Aug 26, 2002 11.10 11.30 11.02 11.25 8,831,176 +0.09(+0.82%)
Aug 23, 2002 11.10 11.23 11.02 11.16 7,629,082 -0.04(-0.37%)
Aug 22, 2002 10.97 11.24 10.92 11.20 8,268,090 +0.27(+2.43%)
Aug 21, 2002 10.75 10.98 10.65 10.93 11,057,512 +0.21(+1.99%)
Aug 20, 2002 10.80 10.89 10.53 10.72 12,884,906 -0.22(-2.04%)
Aug 16, 2002 10.94 11.00 10.88 10.94 7,908,165 -0.13(-1.19%)
Aug 15, 2002 10.99 11.17 10.95 11.07 10,427,642 +0.06(+0.58%)
Aug 14, 2002 10.80 11.03 10.67 11.01 11,454,695 +0.30(+2.79%)
Aug 13, 2002 10.67 10.89 10.58 10.71 9,997,068 +0.04(+0.33%)
Aug 12, 2002 10.63 10.75 10.49 10.68 7,390,772 +0.44(+4.31%)
Aug 07, 2002 10.16 10.30 9.979 10.23 8,444,186 +0.20(+1.96%)
Aug 06, 2002 9.830 10.21 9.795 10.04 11,514,800 +0.36(+3.69%)
Aug 05, 2002 10.07 10.22 9.616 9.682 11,313,748 -0.39(-3.87%)
Aug 02, 2002 10.10 10.23 9.939 10.07 12,971,373 +0.04(+0.35%)
Aug 01, 2002 10.49 10.54 9.951 10.04 17,605,060 -0.63(-5.93%)
Jul 31, 2002 10.31 10.67 10.21 10.67 23,191,284 +0.28(+2.74%)
Jul 30, 2002 10.38 10.49 10.18 10.38 19,819,444 -0.20(-1.86%)
Jul 29, 2002 10.24 10.59 10.17 10.58 13,225,851 +0.51(+5.04%)
Jul 26, 2002 9.951 10.08 9.793 10.07 10,949,253 +0.16(+1.59%)
Jul 25, 2002 9.908 10.04 9.723 9.915 17,360,072 -0.13(-1.28%)
Jul 24, 2002 9.524 10.09 9.337 10.04 27,306,876 +0.52(+5.44%)
Jul 23, 2002 9.922 10.04 9.498 9.525 24,467,544 -0.36(-3.68%)
Jul 22, 2002 10.48 10.65 9.815 9.889 22,533,648 -0.71(-6.68%)
Jul 19, 2002 11.11 11.16 10.38 10.60 21,506,594 -0.83(-7.22%)
Jul 17, 2002 11.46 11.62 11.34 11.42 12,399,148 -0.36(-3.02%)
Jul 12, 2002 11.81 11.86 11.62 11.78 14,070,832 +0.02(+0.18%)
Jul 11, 2002 12.07 12.16 11.74 11.76 16,106,308 -0.32(-2.62%)
Jul 10, 2002 12.43 12.44 11.98 12.07 12,566,808 -0.30(-2.39%)
Jul 09, 2002 12.50 12.51 12.28 12.37 6,984,450 -0.16(-1.28%)
Jul 08, 2002 12.46 12.53 12.34 12.53 7,619,592 +0.03(+0.20%)
Jul 05, 2002 12.46 12.50 12.30 12.50 6,282,174 +0.17(+1.38%)
Jul 04, 2002 12.48 12.56 12.26 12.33 9,268,430 +0.00(+0.00%)
Jul 03, 2002 12.48 12.56 12.26 12.33 9,264,915 -0.16(-1.25%)
Jul 02, 2002 12.60 12.65 12.40 12.49 9,267,727 -0.11(-0.90%)
Jul 01, 2002 12.59 12.63 12.48 12.60 10,056,821 +0.01(+0.11%)
Jun 28, 2002 12.52 12.62 12.46 12.59 10,772,454 +0.12(+0.99%)
Jun 27, 2002 12.27 12.49 12.24 12.47 8,132,415 +0.20(+1.60%)
Jun 26, 2002 12.16 12.34 12.09 12.27 12,136,585 +0.04(+0.29%)
Jun 25, 2002 12.58 12.59 12.21 12.23 10,037,840 -0.23(-1.88%)
Jun 21, 2002 12.27 12.51 12.27 12.47 12,284,562 +0.05(+0.37%)
Jun 20, 2002 12.48 12.60 12.42 12.42 10,094,430 +0.10(+0.84%)
Jun 19, 2002 12.55 12.61 12.32 12.32 10,562,614 -0.26(-2.07%)
Jun 18, 2002 12.54 12.62 12.50 12.58 7,235,062 -0.04(-0.30%)
Jun 17, 2002 12.45 12.62 12.34 12.62 8,451,216 +0.27(+2.22%)
Jun 14, 2002 12.34 12.38 12.17 12.34 8,760,176 +0.00(+0.02%)
Jun 12, 2002 12.34 12.43 12.24 12.34 9,098,660 +0.05(+0.41%)
Jun 11, 2002 12.36 12.38 12.23 12.29 6,658,970 +0.01(+0.06%)
Jun 10, 2002 12.39 12.41 12.21 12.28 7,781,628 -0.13(-1.03%)
Jun 07, 2002 12.23 12.43 12.21 12.41 8,522,217 +0.18(+1.50%)
Jun 06, 2002 12.50 12.55 12.17 12.23 8,409,740 -0.17(-1.36%)
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.