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

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jul 31, 2003 9.572 9.671 9.446 9.520 8,816,521 +0.04(+0.43%)
Jul 30, 2003 9.519 9.545 9.442 9.479 7,487,225 +0.00(+0.00%)
Jul 29, 2003 9.539 9.564 9.440 9.479 8,238,599 -0.10(-1.07%)
Jul 28, 2003 9.585 9.635 9.519 9.582 9,383,081 -0.02(-0.21%)
Jul 25, 2003 9.466 9.611 9.441 9.602 8,788,874 +0.12(+1.30%)
Jul 24, 2003 9.539 9.610 9.453 9.479 9,065,716 -0.03(-0.31%)
Jul 23, 2003 9.585 9.622 9.446 9.508 7,381,185 -0.07(-0.73%)
Jul 22, 2003 9.596 9.631 9.482 9.578 10,554,830 +0.06(+0.62%)
Jul 21, 2003 9.598 9.611 9.467 9.519 10,335,174 -0.08(-0.88%)
Jul 18, 2003 9.493 9.626 9.446 9.603 12,725,254 +0.16(+1.73%)
Jul 17, 2003 9.434 9.493 9.361 9.440 11,726,957 +0.01(+0.06%)
Jul 16, 2003 9.424 9.473 9.392 9.434 10,001,903 +0.01(+0.14%)
Jul 15, 2003 9.532 9.537 9.395 9.421 10,986,945 -0.11(-1.15%)
Jul 14, 2003 9.664 9.697 9.514 9.531 7,670,146 -0.11(-1.11%)
Jul 11, 2003 9.548 9.643 9.511 9.638 6,798,719 +0.12(+1.29%)
Jul 10, 2003 9.611 9.611 9.442 9.515 10,454,091 -0.10(-1.00%)
Jul 09, 2003 9.695 9.700 9.586 9.611 7,969,710 -0.09(-0.91%)
Jul 08, 2003 9.644 9.714 9.598 9.700 8,688,515 +0.02(+0.23%)
Jul 07, 2003 9.539 9.695 9.526 9.677 11,206,222 +0.18(+1.90%)
Jul 03, 2003 9.572 9.572 9.453 9.497 6,499,533 -0.10(-0.99%)
Jul 02, 2003 9.565 9.592 9.461 9.592 11,255,076 +0.03(+0.28%)
Jul 01, 2003 9.532 9.592 9.383 9.565 12,368,124 +0.03(+0.35%)
Jun 30, 2003 9.552 9.618 9.479 9.532 9,003,228 -0.02(-0.25%)
Jun 27, 2003 9.611 9.677 9.532 9.556 9,742,861 -0.11(-1.09%)
Jun 26, 2003 9.638 9.704 9.618 9.662 8,092,036 -0.03(-0.30%)
Jun 25, 2003 9.704 9.836 9.677 9.691 9,177,059 -0.05(-0.56%)
Jun 24, 2003 9.720 9.770 9.681 9.745 11,146,385 +0.03(+0.26%)
Jun 23, 2003 9.710 9.750 9.609 9.720 10,737,750 -0.02(-0.24%)
Jun 20, 2003 9.790 9.862 9.733 9.743 11,565,245 +0.01(+0.10%)
Jun 19, 2003 9.795 9.807 9.609 9.734 8,843,031 -0.06(-0.62%)
Jun 18, 2003 9.811 9.856 9.725 9.795 10,168,539 -0.02(-0.16%)
Jun 17, 2003 9.894 9.894 9.710 9.811 12,608,988 -0.08(-0.84%)
Jun 16, 2003 9.842 9.912 9.794 9.894 14,759,340 -0.01(-0.15%)
Jun 13, 2003 9.984 9.993 9.809 9.908 9,224,777 -0.08(-0.75%)
Jun 12, 2003 9.997 10.06 9.874 9.984 9,551,610 +0.00(+0.01%)
Jun 11, 2003 9.866 9.998 9.836 9.982 10,326,842 +0.18(+1.86%)
Jun 10, 2003 9.790 9.829 9.750 9.800 9,913,284 +0.08(+0.84%)
Jun 09, 2003 9.750 9.776 9.675 9.718 9,546,686 -0.09(-0.88%)
Jun 06, 2003 9.809 9.881 9.708 9.804 15,356,955 -0.00(-0.01%)
Jun 05, 2003 9.741 9.817 9.677 9.805 10,456,742 +0.06(+0.66%)
Jun 04, 2003 9.634 9.759 9.588 9.741 12,487,041 +0.11(+1.15%)
Jun 03, 2003 9.516 9.638 9.499 9.630 11,993,195 +0.11(+1.19%)
Jun 02, 2003 9.440 9.611 9.378 9.516 15,981,459 +0.15(+1.61%)
May 30, 2003 9.288 9.427 9.284 9.366 14,242,771 +0.10(+1.10%)
May 29, 2003 9.354 9.370 9.230 9.264 11,582,288 -0.06(-0.62%)
May 28, 2003 9.141 9.407 9.141 9.322 17,632,284 -0.01(-0.06%)
May 27, 2003 9.044 9.427 9.020 9.328 24,720,342 +0.29(+3.24%)
May 23, 2003 8.905 9.107 8.875 9.034 15,210,013 +0.13(+1.45%)
May 22, 2003 8.905 8.964 8.862 8.905 13,119,877 -0.03(-0.37%)
May 21, 2003 8.802 8.946 8.728 8.938 18,189,754 +0.14(+1.54%)
May 20, 2003 8.793 8.835 8.740 8.802 9,693,628 +0.05(+0.54%)
May 19, 2003 8.826 8.859 8.755 8.755 8,262,458 -0.13(-1.47%)
May 16, 2003 8.864 8.941 8.842 8.885 10,311,694 +0.02(+0.25%)
May 15, 2003 8.862 8.929 8.819 8.863 12,068,181 -0.09(-1.02%)
May 14, 2003 9.130 9.130 8.906 8.954 20,963,096 -0.11(-1.21%)
May 13, 2003 9.011 9.147 8.979 9.064 11,420,576 +0.05(+0.59%)
May 12, 2003 8.925 9.056 8.879 9.011 11,191,452 +0.09(+1.04%)
May 09, 2003 8.891 8.935 8.819 8.918 10,885,449 +0.03(+0.31%)
May 08, 2003 8.801 8.929 8.761 8.891 10,007,584 +0.09(+1.04%)
May 07, 2003 8.868 8.868 8.760 8.799 12,748,734 -0.07(-0.79%)
May 06, 2003 8.872 8.978 8.834 8.869 17,414,522 +0.00(+0.00%)
May 05, 2003 8.714 8.898 8.682 8.869 22,579,458 +0.24(+2.80%)
May 02, 2003 8.436 8.661 8.425 8.628 21,766,732 +0.31(+3.73%)
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.