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
)
162.67
+1.58 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2003
9.127
9.255
9.119
9.223
9,900,615
+0.12(+1.30%)
Mar 31, 2003
9.126
9.184
9.055
9.105
13,297,272
-0.08(-0.92%)
Mar 28, 2003
9.154
9.260
9.147
9.189
9,781,322
+0.01(+0.08%)
Mar 27, 2003
9.182
9.278
9.126
9.182
11,919,721
-0.08(-0.91%)
Mar 26, 2003
9.330
9.345
9.238
9.267
12,902,114
-0.03(-0.33%)
Mar 25, 2003
9.186
9.330
9.169
9.298
12,388,727
+0.15(+1.60%)
Mar 24, 2003
9.231
9.283
9.112
9.151
11,125,499
-0.14(-1.55%)
Mar 21, 2003
9.386
9.386
9.247
9.295
18,866,412
+0.03(+0.30%)
Mar 20, 2003
9.271
9.357
9.202
9.267
14,656,716
-0.00(-0.05%)
Mar 19, 2003
9.253
9.309
9.205
9.271
15,139,569
+0.03(+0.30%)
Mar 18, 2003
9.113
9.267
9.022
9.243
14,447,243
+0.13(+1.42%)
Mar 17, 2003
8.957
9.175
8.957
9.113
14,348,542
+0.07(+0.81%)
Mar 14, 2003
8.988
9.048
8.893
9.040
11,811,789
+0.07(+0.83%)
Mar 13, 2003
9.034
9.034
8.919
8.965
12,607,786
+0.09(+0.97%)
Mar 12, 2003
8.976
8.976
8.689
8.879
16,585,997
-0.10(-1.08%)
Mar 11, 2003
9.091
9.106
8.950
8.976
10,367,136
-0.02(-0.25%)
Mar 10, 2003
9.182
9.212
8.982
8.999
12,328,726
-0.19(-2.08%)
Mar 07, 2003
9.126
9.255
9.051
9.191
13,350,883
-0.02(-0.18%)
Mar 06, 2003
9.289
9.299
9.157
9.207
13,185,790
-0.08(-0.86%)
Mar 05, 2003
9.126
9.288
9.102
9.288
12,526,838
+0.18(+2.01%)
Mar 04, 2003
9.112
9.144
9.081
9.105
7,838,194
+0.02(+0.17%)
Mar 03, 2003
9.088
9.161
9.064
9.089
8,905,796
+0.05(+0.58%)
Feb 28, 2003
9.036
9.114
9.023
9.037
11,229,170
+0.00(+0.02%)
Feb 27, 2003
9.117
9.117
8.982
9.036
13,243,306
+0.01(+0.12%)
Feb 26, 2003
9.002
9.117
8.978
9.024
9,162,134
-0.02(-0.17%)
Feb 25, 2003
9.072
9.147
8.962
9.040
12,345,413
-0.03(-0.34%)
Feb 24, 2003
9.037
9.110
9.009
9.071
11,947,059
+0.05(+0.56%)
Feb 21, 2003
9.027
9.140
8.941
9.020
11,630,009
+0.08(+0.87%)
Feb 20, 2003
9.154
9.189
8.943
8.943
11,126,209
-0.13(-1.41%)
Feb 19, 2003
9.015
9.086
9.015
9.071
7,573,335
+0.06(+0.64%)
Feb 18, 2003
9.058
9.122
8.989
9.013
9,556,937
+0.04(+0.42%)
Feb 14, 2003
8.879
9.024
8.843
8.975
8,255,719
+0.10(+1.16%)
Feb 13, 2003
8.858
8.950
8.762
8.872
8,657,624
-0.01(-0.13%)
Feb 12, 2003
8.989
9.027
8.865
8.884
7,984,115
-0.20(-2.25%)
Feb 11, 2003
9.168
9.255
9.013
9.088
11,403,850
-0.06(-0.63%)
Feb 10, 2003
8.992
9.145
8.978
9.145
9,609,483
+0.17(+1.91%)
Feb 07, 2003
9.098
9.136
8.907
8.974
9,906,650
-0.13(-1.44%)
Feb 06, 2003
9.164
9.164
8.953
9.105
10,209,144
-0.06(-0.65%)
Feb 05, 2003
9.267
9.286
9.088
9.164
13,002,945
-0.06(-0.61%)
Feb 04, 2003
9.126
9.298
9.047
9.220
13,208,512
-0.03(-0.27%)
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
.