Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.91 12.04 11.88 11.92 7,832,581 +0.00(+0.00%)
Mar 28, 2002 11.91 12.04 11.88 11.92 7,832,202 -0.03(-0.25%)
Mar 27, 2002 11.83 12.00 11.82 11.95 9,057,641 +0.20(+1.69%)
Mar 26, 2002 11.73 11.82 11.70 11.75 7,754,925 +0.08(+0.68%)
Mar 25, 2002 11.76 11.81 11.67 11.67 6,299,551 -0.09(-0.80%)
Mar 22, 2002 11.88 12.01 11.75 11.76 7,526,505 -0.17(-1.41%)
Mar 21, 2002 11.86 11.99 11.81 11.93 8,007,589 +0.08(+0.65%)
Mar 20, 2002 11.86 11.98 11.84 11.85 7,898,493 -0.12(-0.99%)
Mar 19, 2002 11.98 12.09 11.97 11.97 8,603,073 +0.04(+0.38%)
Mar 18, 2002 11.90 11.97 11.84 11.93 8,289,421 +0.07(+0.62%)
Mar 15, 2002 11.83 11.93 11.82 11.85 12,554,782 +0.04(+0.34%)
Mar 14, 2002 11.80 11.85 11.78 11.81 8,609,892 +0.01(+0.09%)
Mar 13, 2002 11.86 11.88 11.77 11.80 11,876,340 -0.03(-0.22%)
Mar 12, 2002 11.76 11.85 11.73 11.83 11,269,113 +0.07(+0.58%)
Mar 11, 2002 11.71 11.84 11.67 11.76 9,942,911 +0.19(+1.65%)
Mar 08, 2002 11.74 11.74 11.55 11.57 14,286,685 -0.13(-1.11%)
Mar 07, 2002 11.65 11.73 11.52 11.70 11,867,248 +0.10(+0.83%)
Mar 06, 2002 11.31 11.62 11.31 11.60 10,341,416 +0.22(+1.91%)
Mar 05, 2002 11.38 11.46 11.29 11.38 7,224,975 +0.01(+0.08%)
Mar 04, 2002 11.29 11.38 11.21 11.38 8,669,743 +0.09(+0.80%)
Mar 01, 2002 11.15 11.29 11.11 11.29 10,753,557 +0.14(+1.26%)
Feb 28, 2002 11.22 11.27 11.12 11.15 9,910,713 -0.07(-0.66%)
Feb 27, 2002 11.08 11.23 11.07 11.22 10,417,177 +0.11(+0.97%)
Feb 26, 2002 11.14 11.19 11.06 11.11 7,726,515 +0.04(+0.33%)
Feb 25, 2002 11.02 11.19 10.96 11.07 11,061,527 +0.03(+0.24%)
Feb 22, 2002 10.85 11.05 10.84 11.05 12,184,688 +0.21(+1.94%)
Feb 21, 2002 10.84 11.01 10.82 10.84 9,597,819 +0.05(+0.44%)
Feb 20, 2002 10.76 10.79 10.67 10.79 8,872,783 +0.01(+0.12%)
Feb 19, 2002 10.81 10.86 10.71 10.78 7,477,639 -0.09(-0.85%)
Feb 18, 2002 10.93 10.98 10.84 10.87 9,748,205 +0.00(+0.00%)
Feb 15, 2002 10.93 10.98 10.84 10.87 9,736,841 -0.02(-0.18%)
Feb 14, 2002 10.89 10.99 10.84 10.89 11,615,721 +0.01(+0.06%)
Feb 13, 2002 10.86 10.92 10.76 10.88 9,284,167 +0.01(+0.07%)
Feb 12, 2002 10.93 10.98 10.86 10.87 9,803,511 -0.07(-0.68%)
Feb 11, 2002 10.70 10.99 10.67 10.95 9,238,710 +0.15(+1.34%)
Feb 08, 2002 10.81 10.85 10.74 10.80 9,169,767 +0.01(+0.12%)
Feb 07, 2002 10.90 10.95 10.79 10.79 12,204,007 -0.19(-1.74%)
Feb 06, 2002 10.89 11.03 10.86 10.98 10,139,891 +0.11(+1.02%)
Feb 05, 2002 10.96 11.06 10.84 10.87 11,818,382 -0.21(-1.86%)
Feb 04, 2002 11.20 11.25 11.06 11.08 7,857,961 -0.19(-1.70%)
Feb 01, 2002 11.01 11.30 11.01 11.27 11,855,126 +0.21(+1.87%)
Jan 31, 2002 10.96 11.09 10.95 11.06 12,918,436 +0.09(+0.84%)
Jan 30, 2002 10.89 11.00 10.70 10.97 26,459,630 -0.27(-2.43%)
Jan 29, 2002 11.58 11.58 11.17 11.24 23,209,850 -0.49(-4.16%)
Jan 28, 2002 11.77 11.77 11.68 11.73 8,963,697 +0.04(+0.35%)
Jan 25, 2002 11.68 11.75 11.65 11.69 6,832,532 +0.06(+0.52%)
Jan 24, 2002 11.59 11.69 11.59 11.63 7,303,767 +0.05(+0.40%)
Jan 23, 2002 11.50 11.69 11.50 11.58 9,576,227 +0.13(+1.18%)
Jan 22, 2002 11.54 11.57 11.37 11.45 6,834,804 -0.01(-0.08%)
Jan 21, 2002 11.51 11.58 11.46 11.46 7,923,873 +0.00(+0.00%)
Jan 18, 2002 11.51 11.58 11.46 11.46 7,923,115 -0.08(-0.69%)
Jan 17, 2002 11.61 11.63 11.48 11.54 6,410,920 +0.02(+0.17%)
Jan 16, 2002 11.65 11.68 11.52 11.52 7,611,736 -0.26(-2.19%)
Jan 15, 2002 11.65 11.77 11.62 11.77 10,509,606 +0.24(+2.07%)
Jan 14, 2002 11.54 11.58 11.45 11.53 10,006,172 -0.00(-0.02%)
Jan 11, 2002 11.73 11.74 11.52 11.54 9,574,333 -0.20(-1.73%)
Jan 10, 2002 11.68 11.79 11.64 11.74 8,511,781 -0.02(-0.18%)
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.