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
+0.37 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Jan 02, 2003
9.562
9.653
9.502
9.650
7,670,142
+0.19(+2.02%)
Dec 31, 2002
9.456
9.496
9.377
9.459
8,311,107
-0.02(-0.26%)
Dec 30, 2002
9.434
9.512
9.434
9.483
6,793,735
+0.11(+1.14%)
Dec 27, 2002
9.520
9.547
9.352
9.377
7,102,270
-0.14(-1.51%)
Dec 26, 2002
9.505
9.603
9.469
9.520
6,029,778
+0.04(+0.39%)
Dec 24, 2002
9.512
9.547
9.483
9.483
3,591,722
-0.02(-0.18%)
Dec 23, 2002
9.526
9.604
9.490
9.500
8,913,417
+0.02(+0.18%)
Dec 20, 2002
9.426
9.547
9.426
9.483
14,932,302
+0.06(+0.60%)
Dec 19, 2002
9.522
9.618
9.377
9.426
14,535,213
-0.17(-1.75%)
Dec 18, 2002
9.633
9.633
9.505
9.594
8,671,650
-0.07(-0.69%)
Dec 17, 2002
9.754
9.789
9.626
9.661
9,522,053
-0.08(-0.80%)
Dec 16, 2002
9.683
9.836
9.646
9.739
12,882,901
+0.12(+1.21%)
Dec 13, 2002
9.668
9.744
9.613
9.623
9,957,445
-0.03(-0.35%)
Dec 12, 2002
9.626
9.694
9.583
9.657
7,345,794
+0.00(+0.03%)
Dec 11, 2002
9.604
9.702
9.563
9.654
9,348,458
-0.09(-0.88%)
Dec 10, 2002
9.600
9.745
9.520
9.739
9,920,196
+0.16(+1.68%)
Dec 09, 2002
9.729
9.815
9.520
9.579
10,339,423
-0.15(-1.51%)
Dec 06, 2002
9.670
9.725
9.550
9.725
8,021,900
+0.06(+0.59%)
Dec 05, 2002
9.747
9.818
9.604
9.668
10,248,409
+0.02(+0.22%)
Dec 04, 2002
9.556
9.673
9.469
9.647
10,482,094
+0.09(+0.97%)
Dec 03, 2002
9.540
9.654
9.505
9.554
9,302,775
+0.07(+0.74%)
Dec 02, 2002
9.562
9.597
9.442
9.485
13,731,196
-0.05(-0.55%)
Nov 29, 2002
9.498
9.545
9.490
9.537
4,967,126
+0.02(+0.22%)
Nov 27, 2002
9.431
9.611
9.431
9.516
9,616,581
+0.09(+0.91%)
Nov 26, 2002
9.569
9.614
9.421
9.431
13,744,901
-0.21(-2.17%)
Nov 25, 2002
9.490
9.701
9.419
9.640
12,725,120
+0.19(+1.99%)
Nov 22, 2002
9.569
9.604
9.441
9.452
13,037,520
-0.17(-1.73%)
Nov 21, 2002
9.718
9.729
9.517
9.618
13,392,792
-0.06(-0.66%)
Nov 20, 2002
9.604
9.704
9.463
9.683
13,011,516
+0.07(+0.77%)
Nov 19, 2002
9.640
9.747
9.569
9.609
9,370,597
-0.04(-0.40%)
Nov 18, 2002
9.626
9.673
9.547
9.647
10,484,906
+0.04(+0.37%)
Nov 15, 2002
9.505
9.633
9.496
9.611
11,839,928
+0.05(+0.52%)
Nov 14, 2002
9.505
9.607
9.448
9.562
12,594,748
+0.10(+1.05%)
Nov 13, 2002
9.469
9.573
9.307
9.462
13,030,843
-0.10(-1.04%)
Nov 12, 2002
9.675
9.675
9.505
9.562
8,903,929
+0.00(+0.03%)
Nov 11, 2002
9.569
9.674
9.532
9.559
7,921,397
-0.05(-0.47%)
Nov 08, 2002
9.668
9.725
9.547
9.604
11,388,019
+0.00(+0.00%)
Nov 07, 2002
9.796
9.879
9.547
9.604
12,863,574
-0.24(-2.40%)
Nov 06, 2002
9.825
9.883
9.677
9.840
13,104,639
-0.02(-0.20%)
Nov 05, 2002
9.667
9.875
9.601
9.860
12,651,325
+0.19(+2.00%)
Nov 04, 2002
9.889
9.910
9.631
9.667
13,913,224
-0.13(-1.32%)
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
.