FinancialContent is the trusted provider of stock market information to the media industry.
Chevron Corp (NY: CVX)
115.18 USD  -2.55 (-2.17%)
Official Closing Price  /  Updated: 7:42 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2003 36.25 36.62 35.78 36.05 2,328,000 +0.15(+0.43%)
Jul 30, 2003 36.05 36.15 35.76 35.90 1,977,000 +0.00(+0.00%)
Jul 29, 2003 36.12 36.22 35.75 35.90 2,175,400 -0.39(-1.07%)
Jul 28, 2003 36.30 36.49 36.05 36.29 2,477,600 -0.08(-0.21%)
Jul 25, 2003 35.85 36.40 35.76 36.37 2,320,700 +0.46(+1.30%)
Jul 24, 2003 36.12 36.40 35.80 35.90 2,393,800 -0.11(-0.31%)
Jul 23, 2003 36.30 36.44 35.78 36.01 1,949,000 -0.27(-0.73%)
Jul 22, 2003 36.34 36.47 35.91 36.28 2,787,000 +0.23(+0.62%)
Jul 21, 2003 36.35 36.40 35.85 36.05 2,729,000 -0.32(-0.88%)
Jul 18, 2003 35.95 36.46 35.78 36.37 3,360,100 +0.62(+1.73%)
Jul 17, 2003 35.73 35.95 35.45 35.75 3,096,500 +0.02(+0.06%)
Jul 16, 2003 35.69 35.88 35.57 35.73 2,641,000 +0.05(+0.14%)
Jul 15, 2003 36.10 36.12 35.58 35.68 2,901,100 -0.42(-1.15%)
Jul 14, 2003 36.60 36.72 36.03 36.10 2,025,300 -0.40(-1.11%)
Jul 11, 2003 36.16 36.52 36.02 36.50 1,795,200 +0.47(+1.29%)
Jul 10, 2003 36.40 36.40 35.76 36.03 2,760,400 -0.37(-1.00%)
Jul 09, 2003 36.72 36.74 36.30 36.40 2,104,400 -0.33(-0.91%)
Jul 08, 2003 36.53 36.79 36.35 36.74 2,294,200 +0.08(+0.23%)
Jul 07, 2003 36.12 36.72 36.08 36.65 2,959,000 +0.69(+1.90%)
Jul 03, 2003 36.25 36.25 35.80 35.97 1,716,200 -0.36(-0.99%)
Jul 02, 2003 36.22 36.33 35.83 36.33 2,971,900 +0.10(+0.28%)
Jul 01, 2003 36.10 36.33 35.53 36.22 3,265,800 +0.12(+0.35%)
Jun 30, 2003 36.17 36.42 35.90 36.10 2,377,300 -0.09(-0.25%)
Jun 27, 2003 36.40 36.65 36.10 36.19 2,572,600 -0.40(-1.09%)
Jun 26, 2003 36.50 36.75 36.42 36.59 2,136,700 -0.11(-0.30%)
Jun 25, 2003 36.75 37.25 36.65 36.70 2,423,200 -0.20(-0.56%)
Jun 24, 2003 36.81 37.00 36.67 36.90 2,943,200 +0.09(+0.26%)
Jun 23, 2003 36.78 36.92 36.39 36.81 2,835,300 -0.09(-0.24%)
Jun 20, 2003 37.08 37.35 36.86 36.90 3,053,800 +0.04(+0.09%)
Jun 19, 2003 37.10 37.14 36.39 36.87 2,335,000 -0.23(-0.62%)
Jun 18, 2003 37.15 37.33 36.83 37.10 2,685,000 -0.06(-0.16%)
Jun 17, 2003 37.47 37.47 36.78 37.15 3,329,400 -0.32(-0.84%)
Jun 16, 2003 37.28 37.54 37.09 37.47 3,897,200 -0.06(-0.15%)
Jun 13, 2003 37.81 37.85 37.15 37.53 2,435,800 -0.28(-0.75%)
Jun 12, 2003 37.86 38.12 37.40 37.81 2,522,100 +0.01(+0.01%)
Jun 11, 2003 37.37 37.87 37.25 37.80 2,726,800 +0.69(+1.86%)
Jun 10, 2003 37.08 37.22 36.92 37.12 2,617,600 +0.31(+0.84%)
Jun 09, 2003 36.92 37.03 36.64 36.80 2,520,800 -0.33(-0.88%)
Jun 06, 2003 37.15 37.42 36.76 37.13 4,055,000 -0.00(-0.01%)
Jun 05, 2003 36.89 37.18 36.65 37.13 2,761,100 +0.24(+0.66%)
Jun 04, 2003 36.49 36.96 36.31 36.89 3,297,200 +0.42(+1.15%)
Jun 03, 2003 36.04 36.50 35.97 36.47 3,166,800 +0.43(+1.19%)
Jun 02, 2003 35.75 36.40 35.51 36.04 4,219,900 +0.57(+1.61%)
May 30, 2003 35.17 35.70 35.16 35.47 3,760,800 +0.39(+1.10%)
May 29, 2003 35.42 35.49 34.96 35.08 3,058,300 -0.22(-0.62%)
May 28, 2003 34.62 35.62 34.62 35.30 4,655,800 -0.02(-0.06%)
May 27, 2003 34.25 35.70 34.16 35.33 6,527,400 +1.11(+3.24%)
May 23, 2003 33.72 34.49 33.61 34.22 4,016,200 +0.49(+1.45%)
May 22, 2003 33.72 33.95 33.56 33.72 3,464,300 -0.12(-0.37%)
May 21, 2003 33.33 33.88 33.05 33.85 4,803,000 +0.51(+1.54%)
May 20, 2003 33.30 33.46 33.10 33.33 2,559,600 +0.18(+0.54%)
May 19, 2003 33.42 33.55 33.15 33.15 2,181,700 -0.50(-1.47%)
May 16, 2003 33.57 33.86 33.49 33.65 2,722,800 +0.09(+0.25%)
May 15, 2003 33.56 33.81 33.40 33.56 3,186,600 -0.35(-1.02%)
May 14, 2003 34.58 34.58 33.73 33.91 5,535,300 -0.42(-1.21%)
May 13, 2003 34.12 34.64 34.01 34.33 3,015,600 +0.20(+0.59%)
May 12, 2003 33.80 34.29 33.62 34.12 2,955,100 +0.35(+1.04%)
May 09, 2003 33.67 33.84 33.40 33.78 2,874,300 +0.11(+0.31%)
May 08, 2003 33.33 33.81 33.18 33.67 2,642,500 +0.34(+1.04%)
May 07, 2003 33.58 33.58 33.17 33.33 3,366,300 -0.26(-0.79%)
May 06, 2003 33.60 34.00 33.46 33.59 4,598,300 +0.00(+0.00%)
May 05, 2003 33.00 33.70 32.88 33.59 5,962,100 +0.92(+2.80%)
May 02, 2003 31.95 32.80 31.91 32.67 5,747,500 +1.17(+3.73%)
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.