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

Chevron Corp (NY: CVX )

162.30 +1.21 (+0.75%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 17, 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 (%)
Dec 31, 2002 9.360 9.399 9.281 9.362 8,397,025 -0.02(-0.26%)
Dec 30, 2002 9.337 9.414 9.337 9.386 6,863,967 +0.11(+1.14%)
Dec 27, 2002 9.423 9.450 9.257 9.281 7,175,691 -0.14(-1.51%)
Dec 26, 2002 9.407 9.505 9.372 9.423 6,092,112 +0.04(+0.39%)
Dec 24, 2002 9.414 9.450 9.386 9.386 3,628,852 -0.02(-0.18%)
Dec 23, 2002 9.429 9.506 9.393 9.403 9,005,562 +0.02(+0.18%)
Dec 20, 2002 9.330 9.450 9.330 9.386 15,086,668 +0.06(+0.60%)
Dec 19, 2002 9.424 9.520 9.281 9.330 14,685,474 -0.17(-1.75%)
Dec 18, 2002 9.534 9.534 9.407 9.496 8,761,295 -0.07(-0.69%)
Dec 17, 2002 9.654 9.689 9.527 9.562 9,620,489 -0.08(-0.80%)
Dec 16, 2002 9.583 9.736 9.547 9.640 13,016,081 +0.12(+1.21%)
Dec 13, 2002 9.569 9.644 9.514 9.524 10,060,382 -0.03(-0.35%)
Dec 12, 2002 9.527 9.595 9.485 9.558 7,421,733 +0.00(+0.03%)
Dec 11, 2002 9.506 9.603 9.465 9.555 9,445,100 -0.08(-0.88%)
Dec 10, 2002 9.502 9.645 9.423 9.640 10,022,748 +0.16(+1.68%)
Dec 09, 2002 9.630 9.714 9.423 9.481 10,446,310 -0.15(-1.51%)
Dec 06, 2002 9.571 9.626 9.452 9.626 8,104,828 +0.06(+0.59%)
Dec 05, 2002 9.647 9.717 9.506 9.569 10,354,355 +0.02(+0.22%)
Dec 04, 2002 9.458 9.574 9.372 9.548 10,590,455 +0.09(+0.97%)
Dec 03, 2002 9.443 9.555 9.407 9.457 9,398,945 +0.07(+0.74%)
Dec 02, 2002 9.464 9.499 9.345 9.388 13,873,145 -0.05(-0.55%)
Nov 29, 2002 9.400 9.447 9.393 9.440 5,018,475 +0.02(+0.22%)
Nov 27, 2002 9.334 9.513 9.334 9.419 9,715,995 +0.08(+0.91%)
Nov 26, 2002 9.471 9.516 9.324 9.334 13,886,992 -0.21(-2.17%)
Nov 25, 2002 9.393 9.602 9.323 9.541 12,856,669 +0.19(+1.99%)
Nov 22, 2002 9.471 9.506 9.344 9.355 13,172,298 -0.16(-1.73%)
Nov 21, 2002 9.619 9.630 9.420 9.520 13,531,243 -0.06(-0.66%)
Nov 20, 2002 9.506 9.605 9.367 9.583 13,146,025 +0.07(+0.77%)
Nov 19, 2002 9.541 9.647 9.471 9.510 9,467,467 -0.04(-0.40%)
Nov 18, 2002 9.527 9.574 9.450 9.548 10,593,296 +0.04(+0.37%)
Nov 15, 2002 9.407 9.534 9.399 9.513 11,962,326 +0.05(+0.52%)
Nov 14, 2002 9.407 9.509 9.351 9.464 12,724,949 +0.10(+1.05%)
Nov 13, 2002 9.372 9.475 9.212 9.365 13,165,553 -0.10(-1.04%)
Nov 12, 2002 9.576 9.576 9.407 9.464 8,995,976 +0.00(+0.03%)
Nov 11, 2002 9.471 9.575 9.434 9.461 8,003,287 -0.05(-0.47%)
Nov 08, 2002 9.569 9.626 9.450 9.506 11,505,746 +0.00(+0.00%)
Nov 07, 2002 9.696 9.778 9.450 9.506 12,996,554 -0.23(-2.40%)
Nov 06, 2002 9.724 9.782 9.578 9.740 13,240,111 -0.02(-0.20%)
Nov 05, 2002 9.568 9.774 9.503 9.759 12,782,111 +0.19(+2.00%)
Nov 04, 2002 9.788 9.809 9.533 9.568 14,057,055 -0.13(-1.32%)
Nov 01, 2002 9.541 9.758 9.536 9.696 21,638,912 +0.17(+1.80%)
Oct 31, 2002 9.936 9.937 9.337 9.524 38,464,560 -0.53(-5.28%)
Oct 30, 2002 9.992 10.17 9.957 10.06 11,117,688 +0.18(+1.78%)
Oct 29, 2002 10.25 10.25 9.826 9.879 13,990,663 -0.48(-4.66%)
Oct 28, 2002 10.32 10.45 10.26 10.36 9,909,491 +0.05(+0.48%)
Oct 25, 2002 10.25 10.38 10.23 10.31 9,107,458 -0.02(-0.16%)
Oct 24, 2002 10.35 10.45 10.23 10.33 10,422,877 +0.05(+0.48%)
Oct 23, 2002 10.05 10.28 9.940 10.28 11,962,681 +0.18(+1.74%)
Oct 22, 2002 10.31 10.34 9.975 10.10 12,190,971 -0.38(-3.60%)
Oct 21, 2002 10.51 10.62 10.40 10.48 7,384,454 -0.07(-0.63%)
Oct 18, 2002 10.46 10.56 10.31 10.55 4,473,490 +0.08(+0.81%)
Oct 17, 2002 10.52 10.59 10.42 10.46 8,914,672 +0.10(+0.95%)
Oct 16, 2002 10.47 10.58 10.28 10.37 7,770,026 -0.10(-0.98%)
Oct 15, 2002 10.35 10.47 10.28 10.47 12,420,681 +0.24(+2.31%)
Oct 14, 2002 10.14 10.25 10.04 10.23 7,105,748 +0.09(+0.93%)
Oct 11, 2002 10.11 10.24 10.03 10.14 8,057,608 +0.10(+0.95%)
Oct 10, 2002 9.598 10.07 9.598 10.04 10,873,776 +0.40(+4.16%)
Oct 09, 2002 9.705 9.830 9.595 9.640 10,647,262 -0.16(-1.65%)
Oct 08, 2002 9.964 10.02 9.717 9.802 13,288,041 -0.13(-1.28%)
Oct 07, 2002 10.11 10.24 9.928 9.928 11,859,009 -0.06(-0.56%)
Oct 04, 2002 10.30 10.30 9.914 9.985 11,309,764 -0.20(-1.99%)
Oct 03, 2002 10.13 10.33 10.06 10.19 12,504,825 +0.10(+1.03%)
Oct 02, 2002 10.10 10.40 9.979 10.08 5,538,607 -0.07(-0.71%)
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.