Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Chevron (NY: CVX)
124.78 USD  +1.36 (+1.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 33.38 33.54 33.35 33.51 1,413,500 +0.08(+0.22%)
Nov 27, 2002 33.14 33.78 33.14 33.44 2,736,600 +0.30(+0.91%)
Nov 26, 2002 33.62 33.78 33.10 33.14 3,911,400 -0.74(-2.17%)
Nov 25, 2002 33.35 34.09 33.10 33.88 3,621,200 +0.66(+1.99%)
Nov 22, 2002 33.62 33.75 33.17 33.22 3,710,100 -0.58(-1.73%)
Nov 21, 2002 34.15 34.19 33.45 33.80 3,811,200 -0.23(-0.66%)
Nov 20, 2002 33.75 34.10 33.26 34.03 3,702,700 +0.26(+0.77%)
Nov 19, 2002 33.88 34.25 33.62 33.76 2,666,600 -0.14(-0.40%)
Nov 18, 2002 33.83 33.99 33.55 33.90 2,983,700 +0.12(+0.37%)
Nov 15, 2002 33.40 33.85 33.37 33.78 3,369,300 +0.18(+0.52%)
Nov 14, 2002 33.40 33.76 33.20 33.60 3,584,100 +0.35(+1.05%)
Nov 13, 2002 33.28 33.64 32.71 33.25 3,708,200 -0.35(-1.04%)
Nov 12, 2002 34.00 34.00 33.40 33.60 2,533,800 +0.01(+0.03%)
Nov 11, 2002 33.62 33.99 33.49 33.59 2,254,200 -0.16(-0.47%)
Nov 08, 2002 33.97 34.17 33.55 33.75 3,240,700 +0.00(+0.00%)
Nov 07, 2002 34.42 34.72 33.55 33.75 3,660,600 -0.83(-2.40%)
Nov 06, 2002 34.53 34.73 34.01 34.58 3,729,200 -0.07(-0.20%)
Nov 05, 2002 33.97 34.70 33.74 34.65 3,600,200 +0.68(+2.00%)
Nov 04, 2002 34.75 34.83 33.85 33.97 3,959,300 -0.45(-1.32%)
Nov 01, 2002 33.88 34.64 33.85 34.42 6,094,800 +0.61(+1.80%)
Oct 31, 2002 35.28 35.28 33.15 33.81 10,833,900 -1.89(-5.28%)
Oct 30, 2002 35.47 36.10 35.35 35.70 3,131,400 +0.62(+1.78%)
Oct 29, 2002 36.38 36.38 34.88 35.08 3,940,600 -1.71(-4.66%)
Oct 28, 2002 36.65 37.09 36.42 36.79 2,791,100 +0.17(+0.48%)
Oct 25, 2002 36.38 36.84 36.32 36.62 2,565,200 -0.06(-0.16%)
Oct 24, 2002 36.75 37.08 36.33 36.67 2,935,700 +0.17(+0.48%)
Oct 23, 2002 35.70 36.51 35.29 36.50 3,369,400 +0.62(+1.74%)
Oct 22, 2002 36.60 36.70 35.42 35.88 3,433,700 -1.34(-3.60%)
Oct 21, 2002 37.30 37.72 36.92 37.22 2,079,900 -0.24(-0.63%)
Oct 18, 2002 37.12 37.51 36.60 37.45 1,260,000 +0.30(+0.81%)
Oct 17, 2002 37.35 37.60 37.01 37.15 2,510,900 +0.35(+0.95%)
Oct 16, 2002 37.17 37.58 36.51 36.80 2,188,500 -0.37(-0.98%)
Oct 15, 2002 36.76 37.17 36.51 37.17 3,498,400 +0.84(+2.31%)
Oct 14, 2002 35.99 36.40 35.65 36.33 2,001,400 +0.33(+0.93%)
Oct 11, 2002 35.90 36.34 35.60 35.99 2,269,500 +0.34(+0.95%)
Oct 10, 2002 34.08 35.75 34.08 35.65 3,062,700 +1.43(+4.16%)
Oct 09, 2002 34.46 34.90 34.06 34.22 2,998,900 -0.58(-1.65%)
Oct 08, 2002 35.38 35.58 34.50 34.80 3,742,700 -0.45(-1.28%)
Oct 07, 2002 35.90 36.35 35.25 35.25 3,340,200 -0.20(-0.56%)
Oct 04, 2002 36.58 36.58 35.20 35.45 3,185,500 -0.72(-1.99%)
Oct 03, 2002 35.97 36.69 35.72 36.17 3,522,100 +0.37(+1.03%)
Oct 02, 2002 35.88 36.91 35.43 35.80 1,560,000 -0.26(-0.71%)
Oct 01, 2002 34.92 36.31 34.83 36.05 3,607,700 +1.43(+4.13%)
Sep 30, 2002 35.49 35.49 34.10 34.62 4,343,100 -0.86(-2.42%)
Sep 27, 2002 36.40 36.78 35.23 35.49 2,681,700 -1.11(-3.05%)
Sep 26, 2002 35.58 36.62 35.55 36.60 3,057,700 +1.51(+4.32%)
Sep 25, 2002 34.35 35.15 34.15 35.08 2,788,800 +0.74(+2.14%)
Sep 24, 2002 34.67 34.83 34.26 34.35 2,912,100 -0.50(-1.42%)
Sep 23, 2002 35.03 35.40 34.49 34.85 2,541,300 -0.43(-1.22%)
Sep 20, 2002 35.35 35.50 35.01 35.28 3,839,400 +0.31(+0.89%)
Sep 19, 2002 35.35 35.83 34.91 34.97 2,034,400 -0.65(-1.84%)
Sep 18, 2002 35.68 36.15 35.15 35.62 2,187,000 -0.07(-0.18%)
Sep 17, 2002 36.88 36.88 35.45 35.69 3,200,900 -1.31(-3.55%)
Sep 16, 2002 36.50 37.05 36.30 37.00 2,048,600 +0.40(+1.11%)
Sep 13, 2002 36.00 36.70 35.88 36.60 2,186,500 +0.04(+0.10%)
Sep 12, 2002 37.10 37.22 36.40 36.56 3,005,900 -0.63(-1.69%)
Sep 11, 2002 38.25 38.25 37.05 37.19 1,240,000 -0.50(-1.31%)
Sep 10, 2002 37.12 37.75 37.10 37.69 340,000 +0.69(+1.85%)
Sep 09, 2002 37.30 37.34 36.79 37.00 2,415,900 -0.35(-0.94%)
Sep 06, 2002 37.12 37.62 36.79 37.35 1,570,000 +0.75(+2.06%)
Sep 05, 2002 36.39 36.72 35.96 36.60 2,497,200 -0.15(-0.39%)
Sep 04, 2002 36.50 36.83 35.10 36.74 3,830,700 +0.54(+1.49%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here