Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.63	10.63	10.57	10.58	3,501,627	-0.02(-0.20%)
Nov 26, 2003	10.52	10.63	10.52	10.60	9,622,110	+0.10(+0.91%)
Nov 25, 2003	10.43	10.54	10.43	10.50	7,735,526	+0.08(+0.74%)
Nov 24, 2003	10.41	10.50	10.40	10.43	8,242,401	+0.08(+0.74%)
Nov 21, 2003	10.43	10.49	10.36	10.35	7,497,706	-0.07(-0.70%)
Nov 20, 2003	10.14	10.53	10.02	10.42	7,684,412	-0.03(-0.27%)
Nov 19, 2003	10.30	10.49	10.30	10.45	8,061,019	+0.09(+0.90%)
Nov 18, 2003	10.40	10.44	10.35	10.36	10,153,477	-0.01(-0.08%)
Nov 17, 2003	10.39	10.46	10.32	10.37	7,719,908	-0.09(-0.90%)
Nov 14, 2003	10.67	10.67	10.43	10.46	12,787,950	-0.21(-1.95%)
Nov 13, 2003	10.54	10.68	10.53	10.67	11,135,281	+0.15(+1.39%)
Nov 12, 2003	10.48	10.56	10.45	10.52	6,524,066	+0.08(+0.76%)
Nov 11, 2003	10.39	10.47	10.37	10.45	4,190,949	+0.05(+0.46%)
Nov 10, 2003	10.51	10.53	10.40	10.40	6,411,190	-0.10(-0.99%)
Nov 07, 2003	10.53	10.55	10.45	10.50	6,524,776	+0.06(+0.54%)
Nov 06, 2003	10.36	10.47	10.31	10.45	6,677,051	+0.07(+0.65%)
Nov 05, 2003	10.41	10.43	10.34	10.38	6,869,437	-0.03(-0.32%)
Nov 04, 2003	10.39	10.45	10.35	10.41	8,686,450	-0.05(-0.50%)

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.