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

Chevron Corp (NY: CVX )

162.15 +1.06 (+0.66%)
Streaming Delayed Price Updated: 12:57 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 9.362 9.401 9.283 9.365 8,395,032 -0.02(-0.25%)
Dec 30, 2002 9.339 9.417 9.339 9.389 6,862,337 +0.11(+1.14%)
Dec 27, 2002 9.425 9.452 9.259 9.283 7,173,988 -0.14(-1.51%)
Dec 26, 2002 9.410 9.507 9.374 9.425 6,090,666 +0.04(+0.39%)
Dec 24, 2002 9.417 9.452 9.389 9.389 3,627,991 -0.02(-0.18%)
Dec 23, 2002 9.431 9.508 9.396 9.405 9,003,424 +0.02(+0.18%)
Dec 20, 2002 9.332 9.452 9.332 9.389 15,083,087 +0.06(+0.60%)
Dec 19, 2002 9.427 9.522 9.283 9.332 14,681,988 -0.17(-1.75%)
Dec 18, 2002 9.536 9.536 9.410 9.498 8,759,215 -0.07(-0.69%)
Dec 17, 2002 9.656 9.691 9.529 9.565 9,618,205 -0.08(-0.80%)
Dec 16, 2002 9.586 9.738 9.549 9.642 13,012,991 +0.12(+1.21%)
Dec 13, 2002 9.572 9.646 9.517 9.527 10,057,994 -0.03(-0.35%)
Dec 12, 2002 9.529 9.597 9.487 9.560 7,419,971 +0.00(+0.03%)
Dec 11, 2002 9.508 9.605 9.467 9.558 9,442,858 -0.08(-0.88%)
Dec 10, 2002 9.504 9.648 9.425 9.642 10,020,369 +0.16(+1.68%)
Dec 09, 2002 9.632 9.717 9.425 9.483 10,443,830 -0.15(-1.51%)
Dec 06, 2002 9.573 9.628 9.455 9.628 8,102,904 +0.06(+0.59%)
Dec 05, 2002 9.649 9.720 9.508 9.572 10,351,897 +0.02(+0.22%)
Dec 04, 2002 9.460 9.576 9.374 9.551 10,587,941 +0.09(+0.97%)
Dec 03, 2002 9.445 9.558 9.410 9.459 9,396,714 +0.07(+0.74%)
Dec 02, 2002 9.466 9.501 9.348 9.390 13,869,852 -0.05(-0.55%)
Nov 29, 2002 9.403 9.449 9.396 9.442 5,017,283 +0.02(+0.22%)
Nov 27, 2002 9.336 9.515 9.336 9.421 9,713,688 +0.08(+0.91%)
Nov 26, 2002 9.473 9.518 9.327 9.336 13,883,695 -0.21(-2.17%)
Nov 25, 2002 9.396 9.604 9.325 9.543 12,853,617 +0.19(+1.99%)
Nov 22, 2002 9.473 9.508 9.346 9.358 13,169,171 -0.16(-1.73%)
Nov 21, 2002 9.621 9.632 9.422 9.522 13,528,031 -0.06(-0.66%)
Nov 20, 2002 9.508 9.607 9.369 9.586 13,142,905 +0.07(+0.77%)
Nov 19, 2002 9.543 9.649 9.473 9.512 9,465,220 -0.04(-0.40%)
Nov 18, 2002 9.529 9.576 9.452 9.551 10,590,781 +0.04(+0.37%)
Nov 15, 2002 9.410 9.536 9.401 9.515 11,959,486 +0.05(+0.52%)
Nov 14, 2002 9.410 9.511 9.353 9.466 12,721,929 +0.10(+1.05%)
Nov 13, 2002 9.374 9.477 9.214 9.367 13,162,427 -0.10(-1.04%)
Nov 12, 2002 9.579 9.579 9.410 9.466 8,993,840 +0.00(+0.03%)
Nov 11, 2002 9.473 9.577 9.436 9.463 8,001,387 -0.05(-0.47%)
Nov 08, 2002 9.572 9.628 9.452 9.508 11,503,014 +0.00(+0.00%)
Nov 07, 2002 9.698 9.780 9.452 9.508 12,993,469 -0.23(-2.40%)
Nov 06, 2002 9.727 9.784 9.580 9.742 13,236,968 -0.02(-0.20%)
Nov 05, 2002 9.570 9.776 9.505 9.762 12,779,076 +0.19(+2.00%)
Nov 04, 2002 9.790 9.811 9.535 9.570 14,053,718 -0.13(-1.32%)
Nov 01, 2002 9.543 9.760 9.538 9.698 21,633,774 +0.17(+1.80%)
Oct 31, 2002 9.938 9.939 9.339 9.527 38,455,428 -0.53(-5.28%)
Oct 30, 2002 9.994 10.17 9.959 10.06 11,115,049 +0.18(+1.78%)
Oct 29, 2002 10.25 10.25 9.828 9.882 13,987,342 -0.48(-4.66%)
Oct 28, 2002 10.33 10.45 10.26 10.36 9,907,138 +0.05(+0.48%)
Oct 25, 2002 10.25 10.38 10.23 10.32 9,105,296 -0.02(-0.16%)
Oct 24, 2002 10.35 10.45 10.24 10.33 10,420,403 +0.05(+0.48%)
Oct 23, 2002 10.06 10.28 9.942 10.28 11,959,841 +0.18(+1.74%)
Oct 22, 2002 10.31 10.34 9.977 10.11 12,188,077 -0.38(-3.60%)
Oct 21, 2002 10.51 10.63 10.40 10.48 7,382,701 -0.07(-0.63%)
Oct 18, 2002 10.46 10.57 10.31 10.55 4,472,428 +0.08(+0.81%)
Oct 17, 2002 10.52 10.59 10.43 10.47 8,912,556 +0.10(+0.95%)
Oct 16, 2002 10.47 10.59 10.28 10.37 7,768,182 -0.10(-0.98%)
Oct 15, 2002 10.35 10.47 10.28 10.47 12,417,733 +0.24(+2.31%)
Oct 14, 2002 10.14 10.25 10.04 10.23 7,104,062 +0.09(+0.93%)
Oct 11, 2002 10.11 10.24 10.03 10.14 8,055,695 +0.10(+0.95%)
Oct 10, 2002 9.600 10.07 9.600 10.04 10,871,195 +0.40(+4.16%)
Oct 09, 2002 9.707 9.832 9.597 9.642 10,644,734 -0.16(-1.65%)
Oct 08, 2002 9.966 10.02 9.720 9.804 13,284,887 -0.13(-1.28%)
Oct 07, 2002 10.11 10.24 9.931 9.931 11,856,194 -0.06(-0.56%)
Oct 04, 2002 10.30 10.30 9.917 9.987 11,307,080 -0.20(-1.99%)
Oct 03, 2002 10.14 10.34 10.06 10.19 12,501,857 +0.10(+1.03%)
Oct 02, 2002 10.11 10.40 9.982 10.09 5,537,292 -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.