Skip to main content

Chevron Corp (NY: CVX )

157.77 +1.42 (+0.91%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 12.39 12.47 12.33 12.34 6,956,436 +0.12(+0.99%)
Apr 29, 2002 12.10 12.35 12.05 12.22 9,898,760 +0.18(+1.49%)
Apr 26, 2002 12.22 12.29 11.95 12.04 12,991,134 -0.18(-1.51%)
Apr 25, 2002 12.19 12.34 12.14 12.22 9,243,739 +0.13(+1.06%)
Apr 24, 2002 12.19 12.27 12.09 12.09 7,621,297 -0.28(-2.28%)
Apr 23, 2002 12.17 12.38 12.12 12.38 9,287,665 +0.05(+0.38%)
Apr 22, 2002 12.47 12.54 12.25 12.33 6,860,854 -0.19(-1.53%)
Apr 19, 2002 12.34 12.52 12.31 12.52 7,880,634 +0.07(+0.57%)
Apr 18, 2002 12.49 12.52 12.27 12.45 6,745,241 +0.08(+0.62%)
Apr 17, 2002 12.41 12.50 12.26 12.37 6,614,167 +0.05(+0.42%)
Apr 16, 2002 12.23 12.40 12.20 12.32 6,927,621 +0.18(+1.52%)
Apr 15, 2002 12.15 12.27 12.13 12.14 8,670,244 +0.17(+1.43%)
Apr 12, 2002 12.17 12.19 11.89 11.97 14,065,383 -0.33(-2.72%)
Apr 11, 2002 12.46 12.53 12.30 12.30 6,812,008 -0.16(-1.31%)
Apr 10, 2002 12.37 12.53 12.36 12.46 6,866,125 +0.04(+0.36%)
Apr 09, 2002 12.55 12.58 12.34 12.42 6,943,434 -0.16(-1.26%)
Apr 08, 2002 12.50 12.66 12.44 12.58 9,396,249 +0.18(+1.45%)
Apr 05, 2002 12.51 12.52 12.34 12.40 7,565,072 -0.09(-0.74%)
Apr 04, 2002 12.79 12.80 12.42 12.49 8,518,437 -0.31(-2.46%)
Apr 03, 2002 12.86 12.86 12.73 12.81 10,174,965 -0.12(-0.95%)
Apr 02, 2002 12.76 12.95 12.76 12.93 7,830,735 +0.17(+1.29%)
Apr 01, 2002 12.80 12.90 12.76 12.76 6,744,890 -0.08(-0.63%)
Mar 29, 2002 12.84 12.97 12.81 12.84 7,266,025 +0.00(+0.00%)
Mar 28, 2002 12.84 12.97 12.81 12.84 7,265,674 -0.03(-0.25%)
Mar 27, 2002 12.76 12.94 12.75 12.88 8,402,473 +0.21(+1.69%)
Mar 26, 2002 12.65 12.74 12.61 12.66 7,193,987 +0.09(+0.68%)
Mar 25, 2002 12.68 12.73 12.58 12.58 5,843,884 -0.10(-0.80%)
Mar 22, 2002 12.81 12.95 12.66 12.68 6,982,089 -0.18(-1.41%)
Mar 21, 2002 12.78 12.93 12.73 12.86 7,428,375 +0.08(+0.65%)
Mar 20, 2002 12.79 12.92 12.76 12.78 7,327,170 -0.13(-0.99%)
Mar 19, 2002 12.92 13.03 12.90 12.91 7,980,785 +0.05(+0.38%)
Mar 18, 2002 12.83 12.90 12.76 12.86 7,689,821 +0.08(+0.62%)
Mar 15, 2002 12.75 12.86 12.74 12.78 11,646,654 +0.04(+0.33%)
Mar 14, 2002 12.72 12.78 12.70 12.73 7,987,110 +0.01(+0.09%)
Mar 13, 2002 12.78 12.81 12.69 12.72 11,017,286 -0.03(-0.22%)
Mar 12, 2002 12.68 12.78 12.65 12.75 10,453,982 +0.07(+0.58%)
Mar 11, 2002 12.62 12.76 12.58 12.68 9,223,709 +0.21(+1.65%)
Mar 08, 2002 12.66 12.66 12.45 12.47 13,253,283 -0.14(-1.11%)
Mar 07, 2002 12.56 12.64 12.41 12.61 11,008,852 +0.10(+0.83%)
Mar 06, 2002 12.19 12.53 12.19 12.51 9,593,388 +0.23(+1.91%)
Mar 05, 2002 12.26 12.35 12.17 12.27 6,702,369 +0.01(+0.08%)
Mar 04, 2002 12.17 12.27 12.08 12.26 8,042,633 +0.10(+0.80%)
Mar 01, 2002 12.01 12.17 11.98 12.17 9,975,718 +0.15(+1.26%)
Feb 28, 2002 12.09 12.15 11.99 12.01 9,193,839 -0.08(-0.66%)
Feb 27, 2002 11.94 12.11 11.94 12.09 9,663,669 +0.12(+0.97%)
Feb 26, 2002 12.01 12.06 11.92 11.98 7,167,631 +0.04(+0.33%)
Feb 25, 2002 11.88 12.06 11.81 11.94 10,261,411 +0.03(+0.24%)
Feb 22, 2002 11.70 11.92 11.69 11.91 11,303,331 +0.23(+1.94%)
Feb 21, 2002 11.68 11.87 11.67 11.68 8,903,578 +0.05(+0.44%)
Feb 20, 2002 11.59 11.63 11.50 11.63 8,230,986 +0.01(+0.12%)
Feb 19, 2002 11.65 11.71 11.54 11.62 6,936,757 -0.10(-0.85%)
Feb 18, 2002 11.78 11.83 11.69 11.72 9,043,086 +0.00(+0.00%)
Feb 15, 2002 11.78 11.83 11.69 11.72 9,032,544 -0.02(-0.18%)
Feb 14, 2002 11.74 11.84 11.68 11.74 10,775,519 +0.01(+0.06%)
Feb 13, 2002 11.70 11.77 11.60 11.73 8,612,614 +0.01(+0.07%)
Feb 12, 2002 11.78 11.84 11.71 11.72 9,094,391 -0.08(-0.68%)
Feb 11, 2002 11.53 11.85 11.50 11.80 8,570,445 +0.16(+1.34%)
Feb 08, 2002 11.65 11.70 11.58 11.65 8,506,489 +0.01(+0.12%)
Feb 07, 2002 11.75 11.80 11.63 11.63 11,321,252 -0.21(-1.74%)
Feb 06, 2002 11.74 11.89 11.71 11.84 9,406,440 +0.12(+1.02%)
Feb 05, 2002 11.82 11.92 11.68 11.72 10,963,521 -0.22(-1.86%)
Feb 04, 2002 12.07 12.13 11.92 11.94 7,289,569 -0.21(-1.70%)
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.