Chevron Corp (NY: CVX )

106.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 37.65 38.73 37.65 38.31 2,036,500 +0.28(+0.74%)
Aug 29, 2002 38.12 38.38 37.63 38.03 1,860,000 -0.47(-1.21%)
Aug 28, 2002 38.62 38.72 38.05 38.50 3,088,500 -0.55(-1.41%)
Aug 27, 2002 39.66 40.00 38.97 39.05 2,526,800 -0.49(-1.23%)
Aug 26, 2002 39.03 39.72 38.75 39.53 2,512,500 +0.32(+0.82%)
Aug 23, 2002 39.01 39.47 38.73 39.22 2,170,500 -0.15(-0.37%)
Aug 22, 2002 38.55 39.51 38.38 39.36 2,352,300 +0.94(+2.43%)
Aug 21, 2002 37.80 38.58 37.42 38.42 3,145,900 +0.75(+1.99%)
Aug 20, 2002 37.97 38.27 37.01 37.67 3,665,800 -0.79(-2.04%)
Aug 16, 2002 38.45 38.67 38.22 38.46 2,249,900 -0.46(-1.19%)
Aug 15, 2002 38.62 39.28 38.50 38.92 2,966,700 +0.22(+0.58%)
Aug 14, 2002 37.97 38.78 37.51 38.70 3,258,900 +1.05(+2.79%)
Aug 13, 2002 37.52 38.28 37.19 37.65 2,844,200 +0.12(+0.33%)
Aug 12, 2002 37.38 37.79 36.85 37.53 2,102,700 +1.55(+4.31%)
Aug 07, 2002 35.72 36.20 35.08 35.97 2,402,400 +0.69(+1.96%)
Aug 06, 2002 34.55 35.88 34.43 35.28 3,276,000 +1.26(+3.69%)
Aug 05, 2002 35.40 35.92 33.80 34.03 3,218,800 -1.37(-3.87%)
Aug 02, 2002 35.50 35.95 34.94 35.40 3,690,400 +0.12(+0.35%)
Aug 01, 2002 36.88 37.05 34.97 35.28 5,008,700 -2.22(-5.93%)
Jul 31, 2002 36.25 37.50 35.90 37.50 6,598,000 +1.00(+2.74%)
Jul 30, 2002 36.50 36.88 35.76 36.50 5,638,700 -0.69(-1.86%)
Jul 29, 2002 36.00 37.22 35.76 37.19 3,762,800 +1.79(+5.04%)
Jul 26, 2002 34.97 35.42 34.42 35.40 3,115,100 +0.56(+1.59%)
Jul 25, 2002 34.83 35.28 34.17 34.85 4,939,000 -0.45(-1.27%)
Jul 24, 2002 33.47 35.47 32.82 35.30 7,768,900 +1.82(+5.44%)
Jul 23, 2002 34.88 35.30 33.38 33.48 6,961,100 -1.28(-3.68%)
Jul 22, 2002 36.85 37.45 34.50 34.76 6,410,900 -2.49(-6.68%)
Jul 19, 2002 39.05 39.23 36.50 37.25 6,118,700 -2.90(-7.22%)
Jul 17, 2002 40.28 40.85 39.88 40.15 3,527,600 -1.25(-3.02%)
Jul 12, 2002 41.50 41.67 40.85 41.40 4,003,200 +0.08(+0.18%)
Jul 11, 2002 42.44 42.72 41.25 41.33 4,582,300 -1.11(-2.62%)
Jul 10, 2002 43.70 43.72 42.12 42.44 3,575,300 -1.04(-2.39%)
Jul 09, 2002 43.92 43.97 43.17 43.47 1,987,100 -0.57(-1.28%)
Jul 08, 2002 43.80 44.05 43.38 44.04 2,167,800 +0.09(+0.20%)
Jul 05, 2002 43.80 43.95 43.25 43.95 1,787,300 +0.60(+1.38%)
Jul 04, 2002 43.88 44.15 43.08 43.35 2,636,900 +0.00(+0.00%)
Jul 03, 2002 43.88 44.15 43.08 43.35 2,635,900 -0.55(-1.25%)
Jul 02, 2002 44.30 44.47 43.60 43.90 2,636,700 -0.40(-0.90%)
Jul 01, 2002 44.25 44.38 43.88 44.30 2,861,200 +0.05(+0.11%)
Jun 28, 2002 44.00 44.38 43.80 44.25 3,064,800 +0.44(+0.99%)
Jun 27, 2002 43.12 43.88 43.03 43.81 2,313,700 +0.69(+1.60%)
Jun 26, 2002 42.75 43.38 42.50 43.12 3,452,900 +0.12(+0.29%)
Jun 25, 2002 44.22 44.25 42.90 43.00 2,855,800 -0.83(-1.88%)
Jun 21, 2002 43.12 43.99 43.12 43.83 3,495,000 +0.16(+0.37%)
Jun 20, 2002 43.85 44.28 43.65 43.67 2,871,900 +0.37(+0.84%)
Jun 19, 2002 44.10 44.33 43.30 43.30 3,005,100 -0.92(-2.07%)
Jun 18, 2002 44.08 44.35 43.92 44.22 2,058,400 -0.13(-0.30%)
Jun 17, 2002 43.75 44.38 43.38 44.35 2,404,400 +0.96(+2.22%)
Jun 14, 2002 43.38 43.50 42.78 43.38 2,492,300 +0.01(+0.02%)
Jun 12, 2002 43.38 43.67 43.02 43.38 2,588,600 +0.17(+0.41%)
Jun 11, 2002 43.45 43.53 42.99 43.20 1,894,500 +0.03(+0.06%)
Jun 10, 2002 43.55 43.62 42.92 43.17 2,213,900 -0.45(-1.03%)
Jun 07, 2002 42.99 43.70 42.93 43.62 2,424,600 +0.65(+1.50%)
Jun 06, 2002 43.92 44.10 42.79 42.98 2,392,600 -0.60(-1.37%)
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.