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
)
165.82
+0.37 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2003
9.220
9.278
9.149
9.199
13,161,215
-0.09(-0.92%)
Mar 28, 2003
9.249
9.355
9.241
9.284
9,681,240
+0.01(+0.08%)
Mar 27, 2003
9.277
9.374
9.220
9.277
11,797,759
-0.09(-0.91%)
Mar 26, 2003
9.426
9.442
9.334
9.362
12,770,100
-0.03(-0.33%)
Mar 25, 2003
9.281
9.426
9.264
9.394
12,261,967
+0.15(+1.60%)
Mar 24, 2003
9.327
9.379
9.206
9.246
11,011,663
-0.15(-1.55%)
Mar 21, 2003
9.483
9.483
9.342
9.391
18,673,372
+0.03(+0.30%)
Mar 20, 2003
9.367
9.453
9.297
9.362
14,506,749
-0.00(-0.05%)
Mar 19, 2003
9.348
9.405
9.300
9.367
14,984,662
+0.03(+0.30%)
Mar 18, 2003
9.207
9.362
9.115
9.338
14,299,420
+0.13(+1.42%)
Mar 17, 2003
9.049
9.270
9.049
9.207
14,201,729
+0.07(+0.81%)
Mar 14, 2003
9.081
9.142
8.985
9.133
11,690,932
+0.08(+0.83%)
Mar 13, 2003
9.128
9.128
9.011
9.058
12,478,784
+0.09(+0.97%)
Mar 12, 2003
9.069
9.069
8.779
8.971
16,416,290
-0.10(-1.08%)
Mar 11, 2003
9.185
9.200
9.042
9.069
10,261,060
-0.02(-0.25%)
Mar 10, 2003
9.277
9.307
9.075
9.092
12,202,579
-0.19(-2.08%)
Mar 07, 2003
9.220
9.351
9.145
9.286
13,214,277
-0.02(-0.18%)
Mar 06, 2003
9.385
9.395
9.251
9.303
13,050,873
-0.08(-0.86%)
Mar 05, 2003
9.220
9.384
9.196
9.384
12,398,664
+0.18(+2.01%)
Mar 04, 2003
9.206
9.239
9.175
9.199
7,757,994
+0.02(+0.17%)
Mar 03, 2003
9.182
9.256
9.157
9.183
8,814,672
+0.05(+0.58%)
Feb 28, 2003
9.129
9.209
9.116
9.130
11,114,274
+0.00(+0.02%)
Feb 27, 2003
9.212
9.212
9.075
9.129
13,107,801
+0.01(+0.12%)
Feb 26, 2003
9.095
9.212
9.071
9.118
9,068,387
-0.02(-0.17%)
Feb 25, 2003
9.166
9.241
9.055
9.133
12,219,095
-0.03(-0.34%)
Feb 24, 2003
9.130
9.204
9.102
9.165
11,824,817
+0.05(+0.56%)
Feb 21, 2003
9.120
9.234
9.034
9.113
11,511,012
+0.08(+0.87%)
Feb 20, 2003
9.249
9.284
9.035
9.035
11,012,366
-0.13(-1.41%)
Feb 19, 2003
9.108
9.180
9.108
9.165
7,495,845
+0.06(+0.64%)
Feb 18, 2003
9.152
9.216
9.082
9.106
9,459,151
+0.04(+0.42%)
Feb 14, 2003
8.971
9.118
8.934
9.068
8,171,247
+0.10(+1.16%)
Feb 13, 2003
8.950
9.042
8.853
8.964
8,569,039
-0.01(-0.13%)
Feb 12, 2003
9.082
9.120
8.957
8.975
7,902,422
-0.21(-2.25%)
Feb 11, 2003
9.263
9.351
9.106
9.182
11,287,166
-0.06(-0.63%)
Feb 10, 2003
9.085
9.240
9.071
9.240
9,511,159
+0.17(+1.91%)
Feb 07, 2003
9.192
9.230
9.000
9.066
9,805,286
-0.13(-1.44%)
Feb 06, 2003
9.259
9.259
9.045
9.199
10,104,684
-0.06(-0.65%)
Feb 05, 2003
9.362
9.382
9.182
9.259
12,869,899
-0.06(-0.61%)
Feb 04, 2003
9.220
9.394
9.140
9.315
13,073,363
-0.03(-0.27%)
Feb 03, 2003
9.165
9.351
9.142
9.341
13,035,763
+0.18(+1.94%)
Jan 31, 2003
8.857
9.230
8.837
9.163
29,718,770
+0.03(+0.31%)
Jan 30, 2003
9.317
9.354
9.041
9.135
12,920,502
-0.16(-1.68%)
Jan 29, 2003
9.102
9.348
9.056
9.291
17,461,020
+0.33(+3.73%)
Jan 28, 2003
8.853
9.021
8.836
8.957
12,931,395
+0.16(+1.78%)
Jan 27, 2003
9.028
9.056
8.724
8.800
17,073,068
-0.24(-2.66%)
Jan 24, 2003
9.224
9.244
9.002
9.041
12,718,443
-0.20(-2.20%)
Jan 23, 2003
9.313
9.323
9.199
9.244
14,410,112
-0.10(-1.11%)
Jan 22, 2003
9.448
9.473
9.340
9.348
15,650,928
-0.16(-1.72%)
Jan 21, 2003
9.692
9.692
9.508
9.512
11,161,011
-0.18(-1.85%)
Jan 17, 2003
9.721
9.789
9.650
9.691
8,792,534
-0.03(-0.31%)
Jan 16, 2003
9.768
9.818
9.718
9.721
8,402,824
+0.02(+0.25%)
Jan 15, 2003
9.772
9.775
9.661
9.697
8,172,653
-0.05(-0.51%)
Jan 14, 2003
9.708
9.751
9.611
9.747
9,064,171
+0.05(+0.47%)
Jan 13, 2003
9.786
9.801
9.646
9.701
11,660,008
-0.06(-0.63%)
Jan 10, 2003
9.747
9.809
9.683
9.762
9,880,487
-0.07(-0.74%)
Jan 09, 2003
9.697
9.848
9.685
9.835
9,151,319
+0.15(+1.57%)
Jan 08, 2003
9.741
9.752
9.618
9.683
10,711,563
-0.06(-0.58%)
Jan 07, 2003
9.924
9.946
9.677
9.739
14,768,547
-0.21(-2.07%)
Jan 06, 2003
9.724
10.02
9.704
9.946
13,636,668
+0.22(+2.28%)
Jan 03, 2003
9.650
9.731
9.618
9.724
8,711,359
+0.07(+0.77%)
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
.