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

Chevron Corp (NY: CVX )

163.05 -0.56 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Apr 30, 2003 8.874 8.922 8.819 8.848 17,228,788 -0.05(-0.62%)
Apr 29, 2003 8.911 8.988 8.872 8.903 12,854,682 -0.08(-0.94%)
Apr 28, 2003 8.935 9.086 8.874 8.987 8,861,442 +0.06(+0.63%)
Apr 25, 2003 8.973 8.980 8.807 8.931 12,266,167 -0.10(-1.06%)
Apr 24, 2003 9.036 9.128 9.017 9.027 10,414,014 -0.11(-1.23%)
Apr 23, 2003 9.142 9.160 9.004 9.139 13,437,517 -0.04(-0.43%)
Apr 22, 2003 9.111 9.207 9.008 9.179 11,983,623 +0.07(+0.74%)
Apr 21, 2003 9.076 9.111 9.008 9.111 9,607,202 +0.09(+0.98%)
Apr 17, 2003 8.938 9.027 8.938 9.022 8,071,313 +0.08(+0.87%)
Apr 16, 2003 9.072 9.072 8.915 8.945 10,172,999 -0.07(-0.83%)
Apr 15, 2003 8.994 9.038 8.924 9.019 10,176,549 +0.02(+0.17%)
Apr 14, 2003 8.955 9.074 8.939 9.004 7,970,506 +0.05(+0.57%)
Apr 11, 2003 9.010 9.041 8.910 8.953 9,493,971 -0.07(-0.81%)
Apr 10, 2003 9.036 9.053 8.957 9.027 7,051,528 -0.02(-0.19%)
Apr 09, 2003 9.107 9.194 9.015 9.043 9,792,843 +0.00(+0.00%)
Apr 08, 2003 9.029 9.088 9.000 9.043 9,643,762 -0.03(-0.31%)
Apr 07, 2003 9.262 9.270 9.057 9.072 13,518,092 -0.08(-0.83%)
Apr 04, 2003 9.121 9.149 9.059 9.148 9,717,593 +0.08(+0.84%)
Apr 03, 2003 9.121 9.197 9.043 9.072 12,466,006 -0.10(-1.04%)
Apr 02, 2003 9.277 9.290 9.141 9.167 8,994,550 -0.06(-0.63%)
Apr 01, 2003 9.129 9.258 9.121 9.225 9,898,265 +0.12(+1.30%)
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%)
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.