FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
115.81 USD  +0.05 (+0.04%)
Official Closing Price  /  Updated: 7:53 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2002 36.25 37.50 35.90 37.50 6,598,000 +1.00(+2.74%)
Jul 30, 2002 36.50 36.88 35.76 36.50 5,638,700 -0.69(-1.86%)
Jul 29, 2002 36.00 37.22 35.76 37.19 3,762,800 +1.79(+5.04%)
Jul 26, 2002 34.97 35.42 34.42 35.40 3,115,100 +0.56(+1.59%)
Jul 25, 2002 34.83 35.28 34.17 34.85 4,939,000 -0.45(-1.27%)
Jul 24, 2002 33.47 35.47 32.82 35.30 7,768,900 +1.82(+5.44%)
Jul 23, 2002 34.88 35.30 33.38 33.48 6,961,100 -1.28(-3.68%)
Jul 22, 2002 36.85 37.45 34.50 34.76 6,410,900 -2.49(-6.68%)
Jul 19, 2002 39.05 39.23 36.50 37.25 6,118,700 -2.90(-7.22%)
Jul 17, 2002 40.28 40.85 39.88 40.15 3,527,600 -1.25(-3.02%)
Jul 12, 2002 41.50 41.67 40.85 41.40 4,003,200 +0.08(+0.18%)
Jul 11, 2002 42.44 42.72 41.25 41.33 4,582,300 -1.11(-2.62%)
Jul 10, 2002 43.70 43.72 42.12 42.44 3,575,300 -1.04(-2.39%)
Jul 09, 2002 43.92 43.97 43.17 43.47 1,987,100 -0.57(-1.28%)
Jul 08, 2002 43.80 44.05 43.38 44.04 2,167,800 +0.09(+0.20%)
Jul 05, 2002 43.80 43.95 43.25 43.95 1,787,300 +0.60(+1.38%)
Jul 04, 2002 43.88 44.15 43.08 43.35 2,636,900 +0.00(+0.00%)
Jul 03, 2002 43.88 44.15 43.08 43.35 2,635,900 -0.55(-1.25%)
Jul 02, 2002 44.30 44.47 43.60 43.90 2,636,700 -0.40(-0.90%)
Jul 01, 2002 44.25 44.38 43.88 44.30 2,861,200 +0.05(+0.11%)
Jun 28, 2002 44.00 44.38 43.80 44.25 3,064,800 +0.44(+0.99%)
Jun 27, 2002 43.12 43.88 43.03 43.81 2,313,700 +0.69(+1.60%)
Jun 26, 2002 42.75 43.38 42.50 43.12 3,452,900 +0.12(+0.29%)
Jun 25, 2002 44.22 44.25 42.90 43.00 2,855,800 -0.83(-1.88%)
Jun 21, 2002 43.12 43.99 43.12 43.83 3,495,000 +0.16(+0.37%)
Jun 20, 2002 43.85 44.28 43.65 43.67 2,871,900 +0.37(+0.84%)
Jun 19, 2002 44.10 44.33 43.30 43.30 3,005,100 -0.92(-2.07%)
Jun 18, 2002 44.08 44.35 43.92 44.22 2,058,400 -0.13(-0.30%)
Jun 17, 2002 43.75 44.38 43.38 44.35 2,404,400 +0.96(+2.22%)
Jun 14, 2002 43.38 43.50 42.78 43.38 2,492,300 +0.01(+0.02%)
Jun 12, 2002 43.38 43.67 43.02 43.38 2,588,600 +0.17(+0.41%)
Jun 11, 2002 43.45 43.53 42.99 43.20 1,894,500 +0.03(+0.06%)
Jun 10, 2002 43.55 43.62 42.92 43.17 2,213,900 -0.45(-1.03%)
Jun 07, 2002 42.99 43.70 42.93 43.62 2,424,600 +0.65(+1.50%)
Jun 06, 2002 43.92 44.10 42.79 42.98 2,392,600 -0.60(-1.37%)
Jun 05, 2002 43.40 43.58 42.85 43.58 2,633,500 -0.05(-0.11%)
May 31, 2002 43.55 44.60 43.55 43.62 2,317,200 -0.42(-0.94%)
May 28, 2002 44.58 44.59 43.95 44.04 1,737,300 -0.51(-1.14%)
May 27, 2002 44.80 44.92 44.12 44.55 1,608,700 +0.00(+0.00%)
May 24, 2002 44.80 44.92 44.12 44.55 1,606,900 -0.25(-0.56%)
May 23, 2002 44.51 44.92 44.05 44.80 1,863,100 +0.29(+0.65%)
May 22, 2002 43.92 44.58 43.67 44.51 2,199,300 +0.59(+1.35%)
May 21, 2002 44.38 45.00 43.92 43.92 2,749,500 -0.46(-1.04%)
May 20, 2002 44.28 44.62 44.03 44.38 2,264,600 -0.20(-0.45%)
May 17, 2002 44.25 44.70 44.15 44.58 1,950,000 +0.08(+0.17%)
May 16, 2002 44.10 44.74 44.10 44.50 2,155,200 +0.47(+1.08%)
May 15, 2002 44.12 44.53 44.03 44.03 2,595,600 -0.92(-2.06%)
May 14, 2002 45.20 45.25 44.85 44.95 2,812,100 -0.10(-0.22%)
May 13, 2002 43.62 45.24 43.54 45.05 2,500,400 +1.08(+2.44%)
May 10, 2002 44.44 44.45 43.88 43.97 2,392,500 -0.16(-0.36%)
May 09, 2002 44.12 44.40 43.88 44.13 2,671,200 -0.39(-0.88%)
May 08, 2002 44.10 44.53 43.42 44.53 3,538,700 +0.69(+1.57%)
May 07, 2002 43.65 44.20 43.45 43.83 1,922,700 +0.33(+0.77%)
May 06, 2002 44.45 44.45 43.47 43.50 2,381,100 -1.26(-2.80%)
May 03, 2002 44.60 45.05 44.52 44.76 3,164,500 +0.32(+0.72%)
May 02, 2002 44.00 44.44 43.56 44.44 2,499,000 +0.44(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.