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 (%)
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%)
Jan 02, 2003
9.466
9.556
9.407
9.553
7,747,594
+0.19(+2.02%)
Dec 31, 2002
9.362
9.401
9.283
9.365
8,395,032
-0.02(-0.25%)
Dec 30, 2002
9.339
9.417
9.339
9.389
6,862,337
+0.11(+1.14%)
Dec 27, 2002
9.425
9.452
9.259
9.283
7,173,988
-0.14(-1.51%)
Dec 26, 2002
9.410
9.507
9.374
9.425
6,090,666
+0.04(+0.39%)
Dec 24, 2002
9.417
9.452
9.389
9.389
3,627,991
-0.02(-0.18%)
Dec 23, 2002
9.431
9.508
9.396
9.405
9,003,424
+0.02(+0.18%)
Dec 20, 2002
9.332
9.452
9.332
9.389
15,083,087
+0.06(+0.60%)
Dec 19, 2002
9.427
9.522
9.283
9.332
14,681,988
-0.17(-1.75%)
Dec 18, 2002
9.536
9.536
9.410
9.498
8,759,215
-0.07(-0.69%)
Dec 17, 2002
9.656
9.691
9.529
9.565
9,618,205
-0.08(-0.80%)
Dec 16, 2002
9.586
9.738
9.549
9.642
13,012,991
+0.12(+1.21%)
Dec 13, 2002
9.572
9.646
9.517
9.527
10,057,994
-0.03(-0.35%)
Dec 12, 2002
9.529
9.597
9.487
9.560
7,419,971
+0.00(+0.03%)
Dec 11, 2002
9.508
9.605
9.467
9.558
9,442,858
-0.08(-0.88%)
Dec 10, 2002
9.504
9.648
9.425
9.642
10,020,369
+0.16(+1.68%)
Dec 09, 2002
9.632
9.717
9.425
9.483
10,443,830
-0.15(-1.51%)
Dec 06, 2002
9.573
9.628
9.455
9.628
8,102,904
+0.06(+0.59%)
Dec 05, 2002
9.649
9.720
9.508
9.572
10,351,897
+0.02(+0.22%)
Dec 04, 2002
9.460
9.576
9.374
9.551
10,587,941
+0.09(+0.97%)
Dec 03, 2002
9.445
9.558
9.410
9.459
9,396,714
+0.07(+0.74%)
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
.