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 (%)
May 30, 2003
9.910
10.06
9.905
9.993
13,349,133
+0.11(+1.10%)
May 29, 2003
9.980
9.997
9.848
9.884
10,855,577
-0.06(-0.62%)
May 28, 2003
9.753
10.04
9.753
9.946
16,525,977
-0.01(-0.06%)
May 27, 2003
9.649
10.06
9.624
9.952
23,169,308
+0.31(+3.24%)
May 23, 2003
9.501
9.717
9.469
9.639
14,255,688
+0.14(+1.45%)
May 22, 2003
9.501
9.565
9.455
9.501
12,296,693
-0.04(-0.37%)
May 21, 2003
9.391
9.545
9.312
9.536
17,048,470
+0.15(+1.54%)
May 20, 2003
9.381
9.427
9.325
9.391
9,085,419
+0.05(+0.54%)
May 19, 2003
9.417
9.452
9.341
9.341
7,744,045
-0.14(-1.47%)
May 16, 2003
9.458
9.539
9.434
9.480
9,664,704
+0.02(+0.25%)
May 15, 2003
9.455
9.527
9.410
9.456
11,310,984
-0.10(-1.02%)
May 14, 2003
9.741
9.741
9.503
9.553
19,647,804
-0.12(-1.21%)
May 13, 2003
9.614
9.759
9.580
9.670
10,704,012
+0.06(+0.59%)
May 12, 2003
9.522
9.662
9.473
9.614
10,489,264
+0.10(+1.04%)
May 09, 2003
9.486
9.534
9.410
9.515
10,202,461
+0.03(+0.31%)
May 08, 2003
9.390
9.527
9.348
9.486
9,379,676
+0.10(+1.04%)
May 07, 2003
9.462
9.462
9.346
9.389
11,948,837
-0.07(-0.79%)
May 06, 2003
9.466
9.579
9.425
9.463
16,321,878
+0.00(+0.00%)
May 05, 2003
9.297
9.494
9.263
9.463
21,162,750
+0.26(+2.80%)
May 02, 2003
9.001
9.241
8.988
9.205
20,401,016
+0.33(+3.73%)
May 01, 2003
8.896
8.932
8.752
8.874
16,984,934
+0.03(+0.30%)
Apr 30, 2003
8.874
8.922
8.819
8.848
17,228,788
-0.05(-0.62%)
Apr 29, 2003
8.911
8.988
8.872
8.903
12,854,682
-0.08(-0.94%)
Apr 28, 2003
8.935
9.086
8.874
8.987
8,861,442
+0.06(+0.63%)
Apr 25, 2003
8.973
8.980
8.807
8.931
12,266,167
-0.10(-1.06%)
Apr 24, 2003
9.036
9.128
9.017
9.027
10,414,014
-0.11(-1.23%)
Apr 23, 2003
9.142
9.160
9.004
9.139
13,437,517
-0.04(-0.43%)
Apr 22, 2003
9.111
9.207
9.008
9.179
11,983,623
+0.07(+0.74%)
Apr 21, 2003
9.076
9.111
9.008
9.111
9,607,202
+0.09(+0.98%)
Apr 17, 2003
8.938
9.027
8.938
9.022
8,071,313
+0.08(+0.87%)
Apr 16, 2003
9.072
9.072
8.915
8.945
10,172,999
-0.07(-0.83%)
Apr 15, 2003
8.994
9.038
8.924
9.019
10,176,549
+0.02(+0.17%)
Apr 14, 2003
8.955
9.074
8.939
9.004
7,970,506
+0.05(+0.57%)
Apr 11, 2003
9.010
9.041
8.910
8.953
9,493,971
-0.07(-0.81%)
Apr 10, 2003
9.036
9.053
8.957
9.027
7,051,528
-0.02(-0.19%)
Apr 09, 2003
9.107
9.194
9.015
9.043
9,792,843
+0.00(+0.00%)
Apr 08, 2003
9.029
9.088
9.000
9.043
9,643,762
-0.03(-0.31%)
Apr 07, 2003
9.262
9.270
9.057
9.072
13,518,092
-0.08(-0.83%)
Apr 04, 2003
9.121
9.149
9.059
9.148
9,717,593
+0.08(+0.84%)
Apr 03, 2003
9.121
9.197
9.043
9.072
12,466,006
-0.10(-1.04%)
Apr 02, 2003
9.277
9.290
9.141
9.167
8,994,550
-0.06(-0.63%)
Apr 01, 2003
9.129
9.258
9.121
9.225
9,898,265
+0.12(+1.30%)
Mar 31, 2003
9.128
9.186
9.057
9.107
13,294,115
-0.08(-0.92%)
Mar 28, 2003
9.156
9.262
9.149
9.191
9,779,000
+0.01(+0.08%)
Mar 27, 2003
9.184
9.280
9.128
9.184
11,916,892
-0.08(-0.91%)
Mar 26, 2003
9.332
9.348
9.241
9.269
12,899,051
-0.03(-0.33%)
Mar 25, 2003
9.188
9.332
9.172
9.300
12,385,787
+0.15(+1.60%)
Mar 24, 2003
9.234
9.286
9.114
9.153
11,122,858
-0.14(-1.55%)
Mar 21, 2003
9.389
9.389
9.249
9.297
18,861,934
+0.03(+0.30%)
Mar 20, 2003
9.273
9.359
9.204
9.269
14,653,237
-0.00(-0.05%)
Mar 19, 2003
9.255
9.311
9.207
9.273
15,135,975
+0.03(+0.30%)
Mar 18, 2003
9.115
9.269
9.024
9.245
14,443,814
+0.13(+1.42%)
Mar 17, 2003
8.959
9.177
8.959
9.115
14,345,136
+0.07(+0.81%)
Mar 14, 2003
8.990
9.050
8.896
9.042
11,808,985
+0.07(+0.83%)
Mar 13, 2003
9.036
9.036
8.921
8.967
12,604,794
+0.09(+0.97%)
Mar 12, 2003
8.979
8.979
8.691
8.881
16,582,060
-0.10(-1.08%)
Mar 11, 2003
9.093
9.108
8.952
8.979
10,364,675
-0.02(-0.25%)
Mar 10, 2003
9.184
9.214
8.984
9.001
12,325,799
-0.19(-2.08%)
Mar 07, 2003
9.128
9.258
9.053
9.193
13,347,714
-0.02(-0.18%)
Mar 06, 2003
9.291
9.301
9.159
9.210
13,182,660
-0.08(-0.86%)
Mar 05, 2003
9.128
9.290
9.104
9.290
12,523,864
+0.18(+2.01%)
Mar 04, 2003
9.114
9.146
9.083
9.107
7,836,333
+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
.