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

Chevron Corp (NY: CVX )

162.39 +1.30 (+0.81%)
Streaming Delayed Price Updated: 1:29 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 (%)
Mar 31, 2003 9.128 9.186 9.057 9.107 13,294,115 -0.08(-0.92%)
Mar 28, 2003 9.156 9.262 9.149 9.191 9,779,000 +0.01(+0.08%)
Mar 27, 2003 9.184 9.280 9.128 9.184 11,916,892 -0.08(-0.91%)
Mar 26, 2003 9.332 9.348 9.241 9.269 12,899,051 -0.03(-0.33%)
Mar 25, 2003 9.188 9.332 9.172 9.300 12,385,787 +0.15(+1.60%)
Mar 24, 2003 9.234 9.286 9.114 9.153 11,122,858 -0.14(-1.55%)
Mar 21, 2003 9.389 9.389 9.249 9.297 18,861,934 +0.03(+0.30%)
Mar 20, 2003 9.273 9.359 9.204 9.269 14,653,237 -0.00(-0.05%)
Mar 19, 2003 9.255 9.311 9.207 9.273 15,135,975 +0.03(+0.30%)
Mar 18, 2003 9.115 9.269 9.024 9.245 14,443,814 +0.13(+1.42%)
Mar 17, 2003 8.959 9.177 8.959 9.115 14,345,136 +0.07(+0.81%)
Mar 14, 2003 8.990 9.050 8.896 9.042 11,808,985 +0.07(+0.83%)
Mar 13, 2003 9.036 9.036 8.921 8.967 12,604,794 +0.09(+0.97%)
Mar 12, 2003 8.979 8.979 8.691 8.881 16,582,060 -0.10(-1.08%)
Mar 11, 2003 9.093 9.108 8.952 8.979 10,364,675 -0.02(-0.25%)
Mar 10, 2003 9.184 9.214 8.984 9.001 12,325,799 -0.19(-2.08%)
Mar 07, 2003 9.128 9.258 9.053 9.193 13,347,714 -0.02(-0.18%)
Mar 06, 2003 9.291 9.301 9.159 9.210 13,182,660 -0.08(-0.86%)
Mar 05, 2003 9.128 9.290 9.104 9.290 12,523,864 +0.18(+2.01%)
Mar 04, 2003 9.114 9.146 9.083 9.107 7,836,333 +0.02(+0.17%)
Mar 03, 2003 9.090 9.163 9.066 9.091 8,903,682 +0.05(+0.58%)
Feb 28, 2003 9.038 9.117 9.025 9.039 11,226,505 +0.00(+0.02%)
Feb 27, 2003 9.119 9.119 8.984 9.038 13,240,162 +0.01(+0.12%)
Feb 26, 2003 9.004 9.119 8.980 9.027 9,159,959 -0.02(-0.17%)
Feb 25, 2003 9.074 9.149 8.965 9.042 12,342,482 -0.03(-0.34%)
Feb 24, 2003 9.039 9.112 9.011 9.073 11,944,223 +0.05(+0.56%)
Feb 21, 2003 9.029 9.142 8.943 9.022 11,627,249 +0.08(+0.87%)
Feb 20, 2003 9.156 9.191 8.945 8.945 11,123,568 -0.13(-1.41%)
Feb 19, 2003 9.017 9.088 9.017 9.073 7,571,537 +0.06(+0.64%)
Feb 18, 2003 9.060 9.124 8.991 9.015 9,554,669 +0.04(+0.42%)
Feb 14, 2003 8.881 9.027 8.845 8.977 8,253,760 +0.10(+1.16%)
Feb 13, 2003 8.860 8.952 8.764 8.874 8,655,568 -0.01(-0.13%)
Feb 12, 2003 8.991 9.029 8.867 8.886 7,982,219 -0.20(-2.25%)
Feb 11, 2003 9.170 9.258 9.015 9.090 11,401,142 -0.06(-0.63%)
Feb 10, 2003 8.994 9.148 8.980 9.148 9,607,202 +0.17(+1.91%)
Feb 07, 2003 9.100 9.138 8.910 8.976 9,904,299 -0.13(-1.44%)
Feb 06, 2003 9.166 9.166 8.955 9.107 10,206,720 -0.06(-0.65%)
Feb 05, 2003 9.269 9.289 9.090 9.166 12,999,858 -0.06(-0.61%)
Feb 04, 2003 9.128 9.300 9.049 9.222 13,205,377 -0.03(-0.27%)
Feb 03, 2003 9.073 9.258 9.050 9.248 13,167,397 +0.18(+1.94%)
Jan 31, 2003 8.769 9.138 8.749 9.072 30,018,868 +0.03(+0.31%)
Jan 30, 2003 9.224 9.260 8.950 9.043 13,050,972 -0.15(-1.68%)
Jan 29, 2003 9.011 9.255 8.966 9.198 17,637,340 +0.33(+3.73%)
Jan 28, 2003 8.764 8.931 8.748 8.867 13,061,975 +0.15(+1.78%)
Jan 27, 2003 8.938 8.966 8.636 8.712 17,245,470 -0.24(-2.66%)
Jan 24, 2003 9.132 9.152 8.912 8.950 12,846,873 -0.20(-2.20%)
Jan 23, 2003 9.219 9.229 9.107 9.152 14,555,624 -0.10(-1.11%)
Jan 22, 2003 9.353 9.379 9.246 9.255 15,808,969 -0.16(-1.72%)
Jan 21, 2003 9.596 9.596 9.412 9.417 11,273,714 -0.18(-1.85%)
Jan 17, 2003 9.624 9.691 9.553 9.594 8,881,320 -0.03(-0.31%)
Jan 16, 2003 9.670 9.720 9.621 9.624 8,487,675 +0.02(+0.25%)
Jan 15, 2003 9.674 9.677 9.565 9.600 8,255,179 -0.05(-0.51%)
Jan 14, 2003 9.611 9.653 9.515 9.649 9,155,700 +0.05(+0.47%)
Jan 13, 2003 9.689 9.703 9.549 9.604 11,777,749 -0.06(-0.63%)
Jan 10, 2003 9.649 9.711 9.586 9.665 9,980,259 -0.07(-0.74%)
Jan 09, 2003 9.600 9.749 9.589 9.736 9,243,728 +0.15(+1.57%)
Jan 08, 2003 9.643 9.655 9.522 9.586 10,819,727 -0.06(-0.58%)
Jan 07, 2003 9.825 9.846 9.580 9.642 14,917,678 -0.20(-2.07%)
Jan 06, 2003 9.627 9.917 9.607 9.846 13,774,369 +0.22(+2.28%)
Jan 03, 2003 9.553 9.634 9.522 9.627 8,799,325 +0.07(+0.77%)
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.