Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.660 9.692 9.598 9.621 7,030,872 -0.04(-0.41%)
Aug 28, 2003 9.552 9.666 9.490 9.660 10,143,165 +0.12(+1.22%)
Aug 27, 2003 9.526 9.598 9.526 9.544 6,142,782 +0.01(+0.12%)
Aug 26, 2003 9.532 9.578 9.440 9.532 8,605,576 -0.02(-0.21%)
Aug 25, 2003 9.506 9.576 9.479 9.552 6,304,494 +0.07(+0.75%)
Aug 22, 2003 9.638 9.638 9.445 9.481 7,098,662 -0.13(-1.33%)
Aug 21, 2003 9.594 9.658 9.547 9.609 7,712,562 +0.02(+0.25%)
Aug 20, 2003 9.519 9.610 9.491 9.585 7,705,366 +0.07(+0.69%)
Aug 19, 2003 9.582 9.609 9.460 9.519 9,946,611 -0.06(-0.66%)
Aug 18, 2003 9.644 9.651 9.572 9.582 9,134,264 -0.03(-0.33%)
Aug 15, 2003 9.644 9.664 9.588 9.614 7,291,808 -0.19(-1.91%)
Aug 14, 2003 9.733 9.803 9.669 9.802 11,311,127 +0.13(+1.37%)
Aug 13, 2003 9.803 9.808 9.642 9.669 8,125,363 -0.09(-0.91%)
Aug 12, 2003 9.684 9.766 9.633 9.758 10,047,349 +0.09(+0.97%)
Aug 11, 2003 9.643 9.739 9.625 9.664 7,970,468 +0.05(+0.55%)
Aug 08, 2003 9.606 9.630 9.501 9.611 8,419,626 +0.07(+0.75%)
Aug 07, 2003 9.365 9.568 9.341 9.540 8,993,003 +0.18(+1.95%)
Aug 06, 2003 9.341 9.437 9.308 9.358 11,457,311 +0.01(+0.11%)
Aug 05, 2003 9.341 9.427 9.291 9.347 10,267,384 +0.02(+0.18%)
Aug 04, 2003 9.375 9.413 9.248 9.330 12,835,082 -0.05(-0.53%)
Aug 01, 2003 9.544 9.565 9.378 9.380 10,763,502 -0.14(-1.47%)
Jul 31, 2003 9.572 9.671 9.446 9.520 8,816,521 +0.04(+0.43%)
Jul 30, 2003 9.519 9.545 9.442 9.479 7,487,225 +0.00(+0.00%)
Jul 29, 2003 9.539 9.564 9.440 9.479 8,238,599 -0.10(-1.07%)
Jul 28, 2003 9.585 9.635 9.519 9.582 9,383,081 -0.02(-0.21%)
Jul 25, 2003 9.466 9.611 9.441 9.602 8,788,874 +0.12(+1.30%)
Jul 24, 2003 9.539 9.610 9.453 9.479 9,065,716 -0.03(-0.31%)
Jul 23, 2003 9.585 9.622 9.446 9.508 7,381,185 -0.07(-0.73%)
Jul 22, 2003 9.596 9.631 9.482 9.578 10,554,830 +0.06(+0.62%)
Jul 21, 2003 9.598 9.611 9.467 9.519 10,335,174 -0.08(-0.88%)
Jul 18, 2003 9.493 9.626 9.446 9.603 12,725,254 +0.16(+1.73%)
Jul 17, 2003 9.434 9.493 9.361 9.440 11,726,957 +0.01(+0.06%)
Jul 16, 2003 9.424 9.473 9.392 9.434 10,001,903 +0.01(+0.14%)
Jul 15, 2003 9.532 9.537 9.395 9.421 10,986,945 -0.11(-1.15%)
Jul 14, 2003 9.664 9.697 9.514 9.531 7,670,146 -0.11(-1.11%)
Jul 11, 2003 9.548 9.643 9.511 9.638 6,798,719 +0.12(+1.29%)
Jul 10, 2003 9.611 9.611 9.442 9.515 10,454,091 -0.10(-1.00%)
Jul 09, 2003 9.695 9.700 9.586 9.611 7,969,710 -0.09(-0.91%)
Jul 08, 2003 9.644 9.714 9.598 9.700 8,688,515 +0.02(+0.23%)
Jul 07, 2003 9.539 9.695 9.526 9.677 11,206,222 +0.18(+1.90%)
Jul 03, 2003 9.572 9.572 9.453 9.497 6,499,533 -0.10(-0.99%)
Jul 02, 2003 9.565 9.592 9.461 9.592 11,255,076 +0.03(+0.28%)
Jul 01, 2003 9.532 9.592 9.383 9.565 12,368,124 +0.03(+0.35%)
Jun 30, 2003 9.552 9.618 9.479 9.532 9,003,228 -0.02(-0.25%)
Jun 27, 2003 9.611 9.677 9.532 9.556 9,742,861 -0.11(-1.09%)
Jun 26, 2003 9.638 9.704 9.618 9.662 8,092,036 -0.03(-0.30%)
Jun 25, 2003 9.704 9.836 9.677 9.691 9,177,059 -0.05(-0.56%)
Jun 24, 2003 9.720 9.770 9.681 9.745 11,146,385 +0.03(+0.26%)
Jun 23, 2003 9.710 9.750 9.609 9.720 10,737,750 -0.02(-0.24%)
Jun 20, 2003 9.790 9.862 9.733 9.743 11,565,245 +0.01(+0.10%)
Jun 19, 2003 9.795 9.807 9.609 9.734 8,843,031 -0.06(-0.62%)
Jun 18, 2003 9.811 9.856 9.725 9.795 10,168,539 -0.02(-0.16%)
Jun 17, 2003 9.894 9.894 9.710 9.811 12,608,988 -0.08(-0.84%)
Jun 16, 2003 9.842 9.912 9.794 9.894 14,759,340 -0.01(-0.15%)
Jun 13, 2003 9.984 9.993 9.809 9.908 9,224,777 -0.08(-0.75%)
Jun 12, 2003 9.997 10.06 9.874 9.984 9,551,610 +0.00(+0.01%)
Jun 11, 2003 9.866 9.998 9.836 9.982 10,326,842 +0.18(+1.86%)
Jun 10, 2003 9.790 9.829 9.750 9.800 9,913,284 +0.08(+0.84%)
Jun 09, 2003 9.750 9.776 9.675 9.718 9,546,686 -0.09(-0.88%)
Jun 06, 2003 9.809 9.881 9.708 9.804 15,356,955 -0.00(-0.01%)
Jun 05, 2003 9.741 9.817 9.677 9.805 10,456,742 +0.06(+0.66%)
Jun 04, 2003 9.634 9.759 9.588 9.741 12,487,041 +0.11(+1.15%)
Jun 03, 2003 9.516 9.638 9.499 9.630 11,993,195 +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.