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
)
165.89
+0.61 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
9.218
9.276
9.147
9.197
13,164,340
-0.09(-0.92%)
Mar 28, 2003
9.246
9.353
9.239
9.282
9,683,539
+0.01(+0.08%)
Mar 27, 2003
9.275
9.372
9.218
9.275
11,800,561
-0.09(-0.91%)
Mar 26, 2003
9.424
9.440
9.332
9.360
12,773,132
-0.03(-0.33%)
Mar 25, 2003
9.279
9.424
9.262
9.391
12,264,878
+0.15(+1.60%)
Mar 24, 2003
9.325
9.377
9.204
9.244
11,014,278
-0.15(-1.55%)
Mar 21, 2003
9.481
9.481
9.340
9.389
18,677,806
+0.03(+0.30%)
Mar 20, 2003
9.364
9.451
9.295
9.360
14,510,194
-0.00(-0.05%)
Mar 19, 2003
9.346
9.403
9.298
9.364
14,988,220
+0.03(+0.30%)
Mar 18, 2003
9.205
9.360
9.113
9.336
14,302,815
+0.13(+1.42%)
Mar 17, 2003
9.047
9.268
9.047
9.205
14,205,101
+0.07(+0.81%)
Mar 14, 2003
9.079
9.140
8.983
9.131
11,693,708
+0.08(+0.83%)
Mar 13, 2003
9.125
9.125
9.009
9.056
12,481,748
+0.09(+0.97%)
Mar 12, 2003
9.067
9.067
8.777
8.969
16,420,189
-0.10(-1.08%)
Mar 11, 2003
9.182
9.198
9.040
9.067
10,263,497
-0.02(-0.25%)
Mar 10, 2003
9.275
9.305
9.073
9.090
12,205,477
-0.19(-2.08%)
Mar 07, 2003
9.218
9.349
9.143
9.283
13,217,415
-0.02(-0.18%)
Mar 06, 2003
9.383
9.393
9.249
9.300
13,053,973
-0.08(-0.86%)
Mar 05, 2003
9.218
9.382
9.194
9.382
12,401,608
+0.18(+2.01%)
Mar 04, 2003
9.204
9.236
9.172
9.197
7,759,836
+0.02(+0.17%)
Mar 03, 2003
9.180
9.253
9.155
9.181
8,816,765
+0.05(+0.58%)
Feb 28, 2003
9.127
9.207
9.114
9.128
11,116,913
+0.00(+0.02%)
Feb 27, 2003
9.209
9.209
9.073
9.127
13,110,914
+0.01(+0.12%)
Feb 26, 2003
9.093
9.209
9.069
9.115
9,070,541
-0.02(-0.17%)
Feb 25, 2003
9.164
9.239
9.053
9.131
12,221,997
-0.03(-0.34%)
Feb 24, 2003
9.128
9.202
9.100
9.162
11,827,625
+0.05(+0.56%)
Feb 21, 2003
9.118
9.232
9.032
9.111
11,513,745
+0.08(+0.87%)
Feb 20, 2003
9.246
9.282
9.033
9.033
11,014,981
-0.13(-1.41%)
Feb 19, 2003
9.106
9.178
9.106
9.162
7,497,625
+0.06(+0.64%)
Feb 18, 2003
9.150
9.214
9.080
9.104
9,461,397
+0.04(+0.42%)
Feb 14, 2003
8.969
9.115
8.932
9.066
8,173,188
+0.10(+1.16%)
Feb 13, 2003
8.948
9.040
8.851
8.962
8,571,074
-0.01(-0.13%)
Feb 12, 2003
9.080
9.118
8.955
8.973
7,904,298
-0.21(-2.25%)
Feb 11, 2003
9.261
9.349
9.104
9.180
11,289,846
-0.06(-0.63%)
Feb 10, 2003
9.083
9.238
9.069
9.238
9,513,418
+0.17(+1.91%)
Feb 07, 2003
9.189
9.228
8.997
9.064
9,807,615
-0.13(-1.44%)
Feb 06, 2003
9.256
9.256
9.043
9.197
10,107,084
-0.06(-0.65%)
Feb 05, 2003
9.360
9.380
9.180
9.256
12,872,956
-0.06(-0.61%)
Feb 04, 2003
9.218
9.391
9.138
9.313
13,076,468
-0.03(-0.27%)
Feb 03, 2003
9.162
9.349
9.140
9.339
13,038,859
+0.18(+1.94%)
Jan 31, 2003
8.855
9.228
8.835
9.161
29,725,828
+0.03(+0.31%)
Jan 30, 2003
9.315
9.352
9.039
9.133
12,923,570
-0.16(-1.68%)
Jan 29, 2003
9.100
9.346
9.054
9.289
17,465,168
+0.33(+3.73%)
Jan 28, 2003
8.851
9.019
8.834
8.955
12,934,466
+0.16(+1.78%)
Jan 27, 2003
9.026
9.054
8.721
8.798
17,077,122
-0.24(-2.66%)
Jan 24, 2003
9.222
9.242
9.000
9.039
12,721,463
-0.20(-2.20%)
Jan 23, 2003
9.310
9.320
9.197
9.242
14,413,534
-0.10(-1.11%)
Jan 22, 2003
9.446
9.471
9.337
9.346
15,654,644
-0.16(-1.72%)
Jan 21, 2003
9.690
9.690
9.505
9.510
11,163,662
-0.18(-1.85%)
Jan 17, 2003
9.719
9.787
9.648
9.689
8,794,622
-0.03(-0.31%)
Jan 16, 2003
9.766
9.815
9.716
9.719
8,404,820
+0.02(+0.25%)
Jan 15, 2003
9.770
9.773
9.659
9.694
8,174,594
-0.05(-0.51%)
Jan 14, 2003
9.706
9.749
9.609
9.744
9,066,323
+0.05(+0.47%)
Jan 13, 2003
9.784
9.798
9.643
9.699
11,662,777
-0.06(-0.63%)
Jan 10, 2003
9.744
9.807
9.680
9.760
9,882,833
-0.07(-0.74%)
Jan 09, 2003
9.694
9.845
9.683
9.832
9,153,492
+0.15(+1.57%)
Jan 08, 2003
9.739
9.750
9.616
9.680
10,714,106
-0.06(-0.58%)
Jan 07, 2003
9.922
9.943
9.675
9.737
14,772,054
-0.21(-2.07%)
Jan 06, 2003
9.721
10.01
9.702
9.943
13,639,906
+0.22(+2.28%)
Jan 03, 2003
9.648
9.729
9.616
9.721
8,713,427
+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
.