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
)
164.53
-1.29 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
May 30, 2003
10.01
10.16
10.01
10.09
13,215,683
+0.11(+1.10%)
May 29, 2003
10.08
10.10
9.947
9.984
10,747,055
-0.06(-0.62%)
May 28, 2003
9.852
10.14
9.852
10.05
16,360,768
-0.01(-0.06%)
May 27, 2003
9.747
10.16
9.721
10.05
22,937,686
+0.32(+3.24%)
May 23, 2003
9.597
9.815
9.564
9.737
14,113,174
+0.14(+1.45%)
May 22, 2003
9.597
9.661
9.550
9.597
12,173,764
-0.04(-0.37%)
May 21, 2003
9.486
9.641
9.406
9.633
16,878,038
+0.15(+1.54%)
May 20, 2003
9.476
9.522
9.419
9.486
8,994,592
+0.05(+0.54%)
May 19, 2003
9.512
9.547
9.435
9.435
7,666,628
-0.14(-1.47%)
May 16, 2003
9.553
9.636
9.529
9.576
9,568,087
+0.02(+0.25%)
May 15, 2003
9.550
9.623
9.505
9.552
11,197,909
-0.10(-1.02%)
May 14, 2003
9.839
9.839
9.599
9.650
19,451,386
-0.12(-1.21%)
May 13, 2003
9.711
9.858
9.677
9.768
10,597,004
+0.06(+0.59%)
May 12, 2003
9.618
9.759
9.569
9.711
10,384,403
+0.10(+1.04%)
May 09, 2003
9.582
9.630
9.505
9.611
10,100,467
+0.03(+0.31%)
May 08, 2003
9.485
9.623
9.442
9.582
9,285,908
+0.10(+1.04%)
May 07, 2003
9.557
9.557
9.441
9.483
11,829,386
-0.08(-0.79%)
May 06, 2003
9.562
9.675
9.520
9.559
16,158,710
+0.00(+0.00%)
May 05, 2003
9.391
9.590
9.357
9.559
20,951,186
+0.26(+2.80%)
May 02, 2003
9.092
9.334
9.079
9.298
20,197,070
+0.33(+3.73%)
May 01, 2003
8.985
9.022
8.840
8.964
16,815,136
+0.03(+0.30%)
Apr 30, 2003
8.964
9.012
8.908
8.937
17,056,552
-0.06(-0.62%)
Apr 29, 2003
9.001
9.079
8.961
8.992
12,726,174
-0.09(-0.94%)
Apr 28, 2003
9.025
9.177
8.964
9.078
8,772,855
+0.06(+0.63%)
Apr 25, 2003
9.064
9.071
8.896
9.021
12,143,543
-0.10(-1.06%)
Apr 24, 2003
9.128
9.220
9.108
9.118
10,309,905
-0.11(-1.23%)
Apr 23, 2003
9.234
9.253
9.095
9.231
13,303,183
-0.04(-0.43%)
Apr 22, 2003
9.203
9.300
9.099
9.271
11,863,823
+0.07(+0.74%)
Apr 21, 2003
9.167
9.203
9.099
9.203
9,511,159
+0.09(+0.98%)
Apr 17, 2003
9.028
9.118
9.028
9.113
7,990,624
+0.08(+0.87%)
Apr 16, 2003
9.163
9.163
9.005
9.035
10,071,301
-0.08(-0.83%)
Apr 15, 2003
9.085
9.129
9.014
9.111
10,074,815
+0.02(+0.17%)
Apr 14, 2003
9.045
9.166
9.029
9.095
7,890,825
+0.05(+0.57%)
Apr 11, 2003
9.101
9.132
9.000
9.044
9,399,061
-0.07(-0.81%)
Apr 10, 2003
9.128
9.145
9.048
9.118
6,981,035
-0.02(-0.19%)
Apr 09, 2003
9.199
9.287
9.106
9.135
9,694,945
+0.00(+0.00%)
Apr 08, 2003
9.120
9.180
9.091
9.135
9,547,354
-0.03(-0.31%)
Apr 07, 2003
9.355
9.364
9.149
9.163
13,382,952
-0.08(-0.83%)
Apr 04, 2003
9.213
9.241
9.150
9.240
9,620,446
+0.08(+0.84%)
Apr 03, 2003
9.213
9.290
9.135
9.163
12,341,384
-0.10(-1.04%)
Apr 02, 2003
9.371
9.384
9.233
9.260
8,904,632
-0.06(-0.63%)
Apr 01, 2003
9.222
9.351
9.213
9.318
9,799,312
+0.12(+1.30%)
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%)
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
.