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

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Aug 29, 2003 9.658 9.690 9.596 9.618 7,032,541 -0.04(-0.41%)
Aug 28, 2003 9.550 9.663 9.488 9.658 10,145,573 +0.12(+1.22%)
Aug 27, 2003 9.523 9.596 9.523 9.542 6,144,240 +0.01(+0.12%)
Aug 26, 2003 9.530 9.576 9.438 9.530 8,607,619 -0.02(-0.21%)
Aug 25, 2003 9.504 9.573 9.477 9.550 6,305,991 +0.07(+0.75%)
Aug 22, 2003 9.636 9.636 9.443 9.478 7,100,348 -0.13(-1.33%)
Aug 21, 2003 9.592 9.655 9.544 9.606 7,714,393 +0.02(+0.25%)
Aug 20, 2003 9.517 9.608 9.489 9.583 7,707,196 +0.07(+0.69%)
Aug 19, 2003 9.580 9.606 9.457 9.517 9,948,972 -0.06(-0.66%)
Aug 18, 2003 9.642 9.649 9.570 9.580 9,136,433 -0.03(-0.33%)
Aug 15, 2003 9.642 9.662 9.585 9.612 7,293,539 -0.19(-1.91%)
Aug 14, 2003 9.731 9.801 9.667 9.799 11,313,812 +0.13(+1.37%)
Aug 13, 2003 9.801 9.806 9.639 9.667 8,127,292 -0.09(-0.91%)
Aug 12, 2003 9.682 9.764 9.630 9.756 10,049,735 +0.09(+0.97%)
Aug 11, 2003 9.641 9.737 9.622 9.662 7,972,360 +0.05(+0.55%)
Aug 08, 2003 9.604 9.628 9.498 9.609 8,421,625 +0.07(+0.75%)
Aug 07, 2003 9.362 9.566 9.339 9.538 8,995,138 +0.18(+1.95%)
Aug 06, 2003 9.339 9.435 9.306 9.356 11,460,031 +0.01(+0.11%)
Aug 05, 2003 9.339 9.424 9.288 9.345 10,269,821 +0.02(+0.18%)
Aug 04, 2003 9.373 9.411 9.246 9.328 12,838,129 -0.05(-0.53%)
Aug 01, 2003 9.542 9.563 9.376 9.378 10,766,058 -0.14(-1.47%)
Jul 31, 2003 9.570 9.669 9.444 9.518 8,818,614 +0.04(+0.43%)
Jul 30, 2003 9.517 9.543 9.440 9.477 7,489,003 +0.00(+0.00%)
Jul 29, 2003 9.537 9.562 9.438 9.477 8,240,555 -0.10(-1.07%)
Jul 28, 2003 9.583 9.633 9.517 9.580 9,385,308 -0.02(-0.21%)
Jul 25, 2003 9.464 9.609 9.439 9.600 8,790,961 +0.12(+1.30%)
Jul 24, 2003 9.537 9.608 9.451 9.477 9,067,869 -0.03(-0.31%)
Jul 23, 2003 9.583 9.620 9.444 9.506 7,382,937 -0.07(-0.73%)
Jul 22, 2003 9.593 9.629 9.480 9.576 10,557,335 +0.06(+0.62%)
Jul 21, 2003 9.596 9.609 9.465 9.517 10,337,628 -0.08(-0.88%)
Jul 18, 2003 9.490 9.624 9.444 9.601 12,728,275 +0.16(+1.73%)
Jul 17, 2003 9.432 9.490 9.358 9.438 11,729,741 +0.01(+0.06%)
Jul 16, 2003 9.422 9.471 9.390 9.432 10,004,278 +0.01(+0.14%)
Jul 15, 2003 9.530 9.535 9.393 9.419 10,989,554 -0.11(-1.15%)
Jul 14, 2003 9.662 9.695 9.511 9.529 7,671,967 -0.11(-1.11%)
Jul 11, 2003 9.546 9.641 9.509 9.636 6,800,333 +0.12(+1.29%)
Jul 10, 2003 9.609 9.609 9.440 9.513 10,456,573 -0.10(-1.00%)
Jul 09, 2003 9.692 9.698 9.584 9.609 7,971,602 -0.09(-0.91%)
Jul 08, 2003 9.642 9.712 9.596 9.698 8,690,577 +0.02(+0.23%)
Jul 07, 2003 9.537 9.692 9.523 9.675 11,208,883 +0.18(+1.90%)
Jul 03, 2003 9.570 9.570 9.451 9.494 6,501,076 -0.10(-0.99%)
Jul 02, 2003 9.563 9.589 9.459 9.589 11,257,749 +0.03(+0.28%)
Jul 01, 2003 9.530 9.589 9.381 9.563 12,371,061 +0.03(+0.35%)
Jun 30, 2003 9.550 9.616 9.477 9.530 9,005,365 -0.02(-0.25%)
Jun 27, 2003 9.609 9.675 9.530 9.554 9,745,174 -0.11(-1.09%)
Jun 26, 2003 9.636 9.702 9.616 9.659 8,093,957 -0.03(-0.30%)
Jun 25, 2003 9.702 9.834 9.675 9.688 9,179,238 -0.05(-0.56%)
Jun 24, 2003 9.717 9.768 9.679 9.742 11,149,031 +0.03(+0.26%)
Jun 23, 2003 9.708 9.748 9.606 9.717 10,740,299 -0.02(-0.24%)
Jun 20, 2003 9.787 9.860 9.731 9.741 11,567,991 +0.01(+0.09%)
Jun 19, 2003 9.793 9.804 9.606 9.732 8,845,130 -0.06(-0.62%)
Jun 18, 2003 9.808 9.853 9.723 9.793 10,170,953 -0.02(-0.16%)
Jun 17, 2003 9.892 9.892 9.708 9.808 12,611,982 -0.08(-0.84%)
Jun 16, 2003 9.840 9.910 9.791 9.892 14,762,845 -0.01(-0.15%)
Jun 13, 2003 9.981 9.991 9.807 9.906 9,226,967 -0.08(-0.75%)
Jun 12, 2003 9.995 10.06 9.872 9.981 9,553,877 +0.00(+0.01%)
Jun 11, 2003 9.864 9.996 9.834 9.980 10,329,294 +0.18(+1.86%)
Jun 10, 2003 9.787 9.827 9.748 9.798 9,915,637 +0.08(+0.84%)
Jun 09, 2003 9.748 9.774 9.672 9.716 9,548,953 -0.09(-0.88%)
Jun 06, 2003 9.807 9.878 9.705 9.802 15,360,601 -0.00(-0.01%)
Jun 05, 2003 9.738 9.815 9.675 9.803 10,459,225 +0.06(+0.66%)
Jun 04, 2003 9.632 9.757 9.585 9.738 12,490,006 +0.11(+1.15%)
Jun 03, 2003 9.514 9.636 9.497 9.628 11,996,042 +0.11(+1.19%)
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.