Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chevron Corp
(NY:
CVX
)
157.57
-2.40 (-1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
9.400
9.447
9.393
9.440
5,018,475
+0.02(+0.22%)
Nov 27, 2002
9.334
9.513
9.334
9.419
9,715,995
+0.08(+0.91%)
Nov 26, 2002
9.471
9.516
9.324
9.334
13,886,992
-0.21(-2.17%)
Nov 25, 2002
9.393
9.602
9.323
9.541
12,856,669
+0.19(+1.99%)
Nov 22, 2002
9.471
9.506
9.344
9.355
13,172,298
-0.16(-1.73%)
Nov 21, 2002
9.619
9.630
9.420
9.520
13,531,243
-0.06(-0.66%)
Nov 20, 2002
9.506
9.605
9.367
9.583
13,146,025
+0.07(+0.77%)
Nov 19, 2002
9.541
9.647
9.471
9.510
9,467,467
-0.04(-0.40%)
Nov 18, 2002
9.527
9.574
9.450
9.548
10,593,296
+0.04(+0.37%)
Nov 15, 2002
9.407
9.534
9.399
9.513
11,962,326
+0.05(+0.52%)
Nov 14, 2002
9.407
9.509
9.351
9.464
12,724,949
+0.10(+1.05%)
Nov 13, 2002
9.372
9.475
9.212
9.365
13,165,553
-0.10(-1.04%)
Nov 12, 2002
9.576
9.576
9.407
9.464
8,995,976
+0.00(+0.03%)
Nov 11, 2002
9.471
9.575
9.434
9.461
8,003,287
-0.05(-0.47%)
Nov 08, 2002
9.569
9.626
9.450
9.506
11,505,746
+0.00(+0.00%)
Nov 07, 2002
9.696
9.778
9.450
9.506
12,996,554
-0.23(-2.40%)
Nov 06, 2002
9.724
9.782
9.578
9.740
13,240,111
-0.02(-0.20%)
Nov 05, 2002
9.568
9.774
9.503
9.759
12,782,111
+0.19(+2.00%)
Nov 04, 2002
9.788
9.809
9.533
9.568
14,057,055
-0.13(-1.32%)
Nov 01, 2002
9.541
9.758
9.536
9.696
21,638,912
+0.17(+1.80%)
Oct 31, 2002
9.936
9.937
9.337
9.524
38,464,560
-0.53(-5.28%)
Oct 30, 2002
9.992
10.17
9.957
10.06
11,117,688
+0.18(+1.78%)
Oct 29, 2002
10.25
10.25
9.826
9.879
13,990,663
-0.48(-4.66%)
Oct 28, 2002
10.32
10.45
10.26
10.36
9,909,491
+0.05(+0.48%)
Oct 25, 2002
10.25
10.38
10.23
10.31
9,107,458
-0.02(-0.16%)
Oct 24, 2002
10.35
10.45
10.23
10.33
10,422,877
+0.05(+0.48%)
Oct 23, 2002
10.05
10.28
9.940
10.28
11,962,681
+0.18(+1.74%)
Oct 22, 2002
10.31
10.34
9.975
10.10
12,190,971
-0.38(-3.60%)
Oct 21, 2002
10.51
10.62
10.40
10.48
7,384,454
-0.07(-0.63%)
Oct 18, 2002
10.46
10.56
10.31
10.55
4,473,490
+0.08(+0.81%)
Oct 17, 2002
10.52
10.59
10.42
10.46
8,914,672
+0.10(+0.95%)
Oct 16, 2002
10.47
10.58
10.28
10.37
7,770,026
-0.10(-0.98%)
Oct 15, 2002
10.35
10.47
10.28
10.47
12,420,681
+0.24(+2.31%)
Oct 14, 2002
10.14
10.25
10.04
10.23
7,105,748
+0.09(+0.93%)
Oct 11, 2002
10.11
10.24
10.03
10.14
8,057,608
+0.10(+0.95%)
Oct 10, 2002
9.598
10.07
9.598
10.04
10,873,776
+0.40(+4.16%)
Oct 09, 2002
9.705
9.830
9.595
9.640
10,647,262
-0.16(-1.65%)
Oct 08, 2002
9.964
10.02
9.717
9.802
13,288,041
-0.13(-1.28%)
Oct 07, 2002
10.11
10.24
9.928
9.928
11,859,009
-0.06(-0.56%)
Oct 04, 2002
10.30
10.30
9.914
9.985
11,309,764
-0.20(-1.99%)
Oct 03, 2002
10.13
10.33
10.06
10.19
12,504,825
+0.10(+1.03%)
Oct 02, 2002
10.10
10.40
9.979
10.08
5,538,607
-0.07(-0.71%)
Oct 01, 2002
9.837
10.23
9.809
10.16
12,808,738
+0.40(+4.13%)
Sep 30, 2002
9.995
9.995
9.605
9.752
15,419,695
-0.24(-2.42%)
Sep 27, 2002
10.25
10.36
9.923
9.995
9,521,078
-0.31(-3.05%)
Sep 26, 2002
10.02
10.32
10.01
10.31
10,856,025
+0.43(+4.32%)
Sep 25, 2002
9.676
9.900
9.619
9.882
9,901,325
+0.21(+2.14%)
Sep 24, 2002
9.767
9.810
9.650
9.675
10,339,088
-0.14(-1.42%)
Sep 23, 2002
9.865
9.971
9.714
9.814
9,022,604
-0.12(-1.22%)
Sep 20, 2002
9.957
9.999
9.859
9.936
13,631,364
+0.09(+0.89%)
Sep 19, 2002
9.957
10.09
9.833
9.848
7,222,911
-0.18(-1.84%)
Sep 18, 2002
10.05
10.18
9.900
10.03
7,764,701
-0.02(-0.18%)
Sep 17, 2002
10.39
10.39
9.985
10.05
11,364,440
-0.37(-3.55%)
Sep 16, 2002
10.28
10.44
10.22
10.42
7,273,327
+0.11(+1.11%)
Sep 13, 2002
10.14
10.34
10.11
10.31
7,762,925
+0.01(+0.10%)
Sep 12, 2002
10.45
10.48
10.25
10.30
10,672,114
-0.18(-1.69%)
Sep 11, 2002
10.77
10.77
10.44
10.47
4,402,482
-0.14(-1.31%)
Sep 10, 2002
10.46
10.63
10.45
10.61
1,207,132
+0.19(+1.85%)
Sep 09, 2002
10.51
10.52
10.36
10.42
8,577,385
-0.10(-0.94%)
Sep 06, 2002
10.46
10.60
10.36
10.52
5,574,111
+0.21(+2.06%)
Sep 05, 2002
10.25
10.34
10.13
10.31
8,866,031
-0.04(-0.40%)
Sep 04, 2002
10.28
10.37
9.886
10.35
13,600,475
+0.15(+1.49%)
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
.