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

Chevron Corp (NY: CVX )

161.94 +0.85 (+0.53%)
Streaming Delayed Price Updated: 12:45 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 (%)
Jan 31, 2003 8.767 9.136 8.747 9.069 30,025,996 +0.03(+0.31%)
Jan 30, 2003 9.222 9.258 8.948 9.041 13,054,070 -0.15(-1.68%)
Jan 29, 2003 9.009 9.253 8.964 9.196 17,641,528 +0.33(+3.73%)
Jan 28, 2003 8.762 8.929 8.746 8.865 13,065,077 +0.15(+1.78%)
Jan 27, 2003 8.936 8.964 8.634 8.710 17,249,566 -0.24(-2.66%)
Jan 24, 2003 9.130 9.150 8.910 8.948 12,849,923 -0.20(-2.20%)
Jan 23, 2003 9.217 9.227 9.105 9.150 14,559,080 -0.10(-1.11%)
Jan 22, 2003 9.351 9.376 9.244 9.253 15,812,723 -0.16(-1.72%)
Jan 21, 2003 9.593 9.593 9.410 9.414 11,276,391 -0.18(-1.85%)
Jan 17, 2003 9.621 9.689 9.551 9.592 8,883,428 -0.03(-0.31%)
Jan 16, 2003 9.668 9.717 9.619 9.621 8,489,690 +0.02(+0.25%)
Jan 15, 2003 9.672 9.675 9.562 9.598 8,257,140 -0.05(-0.51%)
Jan 14, 2003 9.609 9.651 9.513 9.647 9,157,873 +0.05(+0.47%)
Jan 13, 2003 9.686 9.700 9.547 9.602 11,780,546 -0.06(-0.63%)
Jan 10, 2003 9.647 9.709 9.583 9.662 9,982,629 -0.07(-0.74%)
Jan 09, 2003 9.598 9.747 9.586 9.734 9,245,923 +0.15(+1.57%)
Jan 08, 2003 9.641 9.652 9.520 9.583 10,822,296 -0.06(-0.58%)
Jan 07, 2003 9.823 9.844 9.578 9.640 14,921,220 -0.20(-2.07%)
Jan 06, 2003 9.624 9.914 9.605 9.844 13,777,640 +0.22(+2.28%)
Jan 03, 2003 9.551 9.631 9.520 9.624 8,801,414 +0.07(+0.77%)
Jan 02, 2003 9.464 9.554 9.405 9.551 7,749,434 +0.19(+2.02%)
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%)
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.