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
)
157.75
+0.81 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2003
10.19
10.26
10.11
10.17
8,440,340
-0.03(-0.25%)
Jun 27, 2003
10.25
10.32
10.17
10.19
9,133,731
-0.11(-1.09%)
Jun 26, 2003
10.28
10.35
10.26
10.31
7,586,116
-0.03(-0.30%)
Jun 25, 2003
10.35
10.49
10.32
10.34
8,603,303
-0.06(-0.56%)
Jun 24, 2003
10.37
10.42
10.33
10.39
10,449,505
+0.03(+0.26%)
Jun 23, 2003
10.36
10.40
10.25
10.37
10,066,418
-0.03(-0.24%)
Jun 20, 2003
10.44
10.52
10.38
10.39
10,842,178
+0.01(+0.09%)
Jun 19, 2003
10.45
10.46
10.25
10.38
8,290,158
-0.06(-0.62%)
Jun 18, 2003
10.46
10.51
10.37
10.45
9,532,795
-0.02(-0.16%)
Jun 17, 2003
10.55
10.55
10.36
10.46
11,820,665
-0.09(-0.84%)
Jun 16, 2003
10.50
10.57
10.45
10.55
13,836,576
-0.02(-0.15%)
Jun 13, 2003
10.65
10.66
10.46
10.57
8,648,038
-0.08(-0.75%)
Jun 12, 2003
10.66
10.74
10.53
10.65
8,954,436
+0.00(+0.01%)
Jun 11, 2003
10.52
10.66
10.49
10.65
9,681,201
+0.19(+1.86%)
Jun 10, 2003
10.44
10.48
10.40
10.45
9,293,498
+0.09(+0.84%)
Jun 09, 2003
10.40
10.43
10.32
10.37
8,949,821
-0.09(-0.87%)
Jun 06, 2003
10.46
10.54
10.36
10.46
14,396,827
-0.00(-0.01%)
Jun 05, 2003
10.39
10.47
10.32
10.46
9,802,979
+0.07(+0.66%)
Jun 04, 2003
10.28
10.41
10.23
10.39
11,706,343
+0.12(+1.15%)
Jun 03, 2003
10.15
10.28
10.13
10.27
11,243,372
+0.12(+1.19%)
Jun 02, 2003
10.07
10.25
10.00
10.15
14,982,287
+0.16(+1.61%)
May 30, 2003
9.907
10.06
9.903
9.990
13,352,303
+0.11(+1.10%)
May 29, 2003
9.978
9.995
9.845
9.882
10,858,155
-0.06(-0.62%)
May 28, 2003
9.751
10.03
9.751
9.944
16,529,901
-0.01(-0.06%)
May 27, 2003
9.647
10.06
9.621
9.950
23,174,810
+0.31(+3.24%)
May 23, 2003
9.499
9.714
9.467
9.637
14,259,072
+0.14(+1.45%)
May 22, 2003
9.499
9.562
9.452
9.499
12,299,613
-0.04(-0.37%)
May 21, 2003
9.389
9.543
9.310
9.534
17,052,518
+0.15(+1.54%)
May 20, 2003
9.379
9.424
9.323
9.389
9,087,576
+0.05(+0.54%)
May 19, 2003
9.414
9.450
9.338
9.338
7,745,883
-0.14(-1.47%)
May 16, 2003
9.455
9.537
9.431
9.478
9,666,999
+0.02(+0.25%)
May 15, 2003
9.452
9.524
9.407
9.454
11,313,670
-0.10(-1.02%)
May 14, 2003
9.738
9.738
9.500
9.551
19,652,468
-0.12(-1.21%)
May 13, 2003
9.612
9.757
9.578
9.668
10,706,553
+0.06(+0.59%)
May 12, 2003
9.520
9.659
9.471
9.612
10,491,755
+0.10(+1.04%)
May 09, 2003
9.483
9.531
9.407
9.513
10,204,883
+0.03(+0.31%)
May 08, 2003
9.388
9.524
9.345
9.483
9,381,903
+0.10(+1.04%)
May 07, 2003
9.460
9.460
9.344
9.386
11,951,675
-0.07(-0.79%)
May 06, 2003
9.464
9.576
9.423
9.461
16,325,754
+0.00(+0.00%)
May 05, 2003
9.295
9.492
9.261
9.461
21,167,774
+0.26(+2.80%)
May 02, 2003
8.999
9.238
8.986
9.203
20,405,860
+0.33(+3.73%)
May 01, 2003
8.893
8.930
8.750
8.872
16,988,966
+0.03(+0.30%)
Apr 30, 2003
8.872
8.920
8.817
8.846
17,232,878
-0.05(-0.62%)
Apr 29, 2003
8.909
8.986
8.869
8.900
12,857,734
-0.08(-0.94%)
Apr 28, 2003
8.933
9.084
8.872
8.985
8,863,546
+0.06(+0.63%)
Apr 25, 2003
8.971
8.978
8.805
8.929
12,269,079
-0.10(-1.06%)
Apr 24, 2003
9.034
9.126
9.015
9.024
10,416,486
-0.11(-1.23%)
Apr 23, 2003
9.140
9.158
9.002
9.137
13,440,708
-0.04(-0.43%)
Apr 22, 2003
9.109
9.205
9.006
9.176
11,986,468
+0.07(+0.74%)
Apr 21, 2003
9.074
9.109
9.006
9.109
9,609,483
+0.09(+0.98%)
Apr 17, 2003
8.936
9.024
8.936
9.020
8,073,229
+0.08(+0.87%)
Apr 16, 2003
9.069
9.069
8.913
8.943
10,175,415
-0.07(-0.83%)
Apr 15, 2003
8.992
9.036
8.922
9.017
10,178,965
+0.02(+0.17%)
Apr 14, 2003
8.953
9.072
8.937
9.002
7,972,398
+0.05(+0.57%)
Apr 11, 2003
9.007
9.038
8.907
8.951
9,496,226
-0.07(-0.81%)
Apr 10, 2003
9.034
9.051
8.955
9.024
7,053,203
-0.02(-0.19%)
Apr 09, 2003
9.105
9.192
9.013
9.041
9,795,168
+0.00(+0.00%)
Apr 08, 2003
9.027
9.086
8.998
9.041
9,646,052
-0.03(-0.31%)
Apr 07, 2003
9.260
9.268
9.055
9.069
13,521,302
-0.08(-0.83%)
Apr 04, 2003
9.119
9.147
9.057
9.145
9,719,900
+0.08(+0.84%)
Apr 03, 2003
9.119
9.195
9.041
9.069
12,468,966
-0.10(-1.04%)
Apr 02, 2003
9.275
9.288
9.138
9.165
8,996,686
-0.06(-0.63%)
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
.