Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chevron Corp (NY: CVX )

165.89 +0.61 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 9.640 9.859 9.634 9.796 21,417,502 +0.17(+1.80%)
Oct 31, 2002 10.04 10.04 9.434 9.623 38,070,992 -0.54(-5.28%)
Oct 30, 2002 10.10 10.27 10.06 10.16 11,003,933 +0.18(+1.78%)
Oct 29, 2002 10.35 10.35 9.927 9.981 13,847,511 -0.49(-4.66%)
Oct 28, 2002 10.43 10.55 10.37 10.47 9,808,097 +0.05(+0.48%)
Oct 25, 2002 10.35 10.48 10.34 10.42 9,014,271 -0.02(-0.16%)
Oct 24, 2002 10.46 10.55 10.34 10.44 10,316,231 +0.05(+0.48%)
Oct 23, 2002 10.16 10.39 10.04 10.39 11,840,279 +0.18(+1.74%)
Oct 22, 2002 10.42 10.44 10.08 10.21 12,066,233 -0.38(-3.60%)
Oct 21, 2002 10.61 10.73 10.51 10.59 7,308,897 -0.07(-0.63%)
Oct 18, 2002 10.56 10.67 10.42 10.66 4,427,717 +0.09(+0.81%)
Oct 17, 2002 10.63 10.70 10.53 10.57 8,823,457 +0.10(+0.95%)
Oct 16, 2002 10.58 10.69 10.39 10.47 7,690,524 -0.10(-0.98%)
Oct 15, 2002 10.46 10.58 10.39 10.58 12,293,593 +0.24(+2.31%)
Oct 14, 2002 10.24 10.36 10.14 10.34 7,033,043 +0.10(+0.93%)
Oct 11, 2002 10.22 10.34 10.13 10.24 7,975,163 +0.10(+0.95%)
Oct 10, 2002 9.697 10.17 9.697 10.14 10,762,517 +0.41(+4.16%)
Oct 09, 2002 9.805 9.932 9.694 9.739 10,538,319 -0.16(-1.65%)
Oct 08, 2002 10.07 10.12 9.818 9.903 13,152,078 -0.13(-1.28%)
Oct 07, 2002 10.22 10.35 10.03 10.03 11,737,669 -0.06(-0.56%)
Oct 04, 2002 10.41 10.41 10.02 10.09 11,194,043 -0.20(-1.99%)
Oct 03, 2002 10.24 10.44 10.17 10.29 12,376,876 +0.11(+1.03%)
Oct 02, 2002 10.21 10.50 10.08 10.19 5,481,936 -0.07(-0.71%)
Oct 01, 2002 9.939 10.33 9.910 10.26 12,677,680 +0.41(+4.13%)
Sep 30, 2002 10.10 10.10 9.704 9.853 15,261,921 -0.24(-2.42%)
Sep 27, 2002 10.36 10.47 10.03 10.10 9,423,659 -0.32(-3.05%)
Sep 26, 2002 10.12 10.42 10.12 10.42 10,744,946 +0.43(+4.32%)
Sep 25, 2002 9.776 10.00 9.718 9.984 9,800,015 +0.21(+2.14%)
Sep 24, 2002 9.867 9.912 9.749 9.775 10,233,299 -0.14(-1.42%)
Sep 23, 2002 9.967 10.07 9.815 9.916 8,930,285 -0.12(-1.22%)
Sep 20, 2002 10.06 10.10 9.961 10.04 13,491,888 +0.09(+0.89%)
Sep 19, 2002 10.06 10.19 9.934 9.950 7,149,007 -0.19(-1.84%)
Sep 18, 2002 10.15 10.29 10.00 10.14 7,685,253 -0.02(-0.18%)
Sep 17, 2002 10.49 10.49 10.09 10.15 11,248,160 -0.37(-3.55%)
Sep 16, 2002 10.39 10.54 10.33 10.53 7,198,906 +0.12(+1.11%)
Sep 13, 2002 10.24 10.44 10.21 10.41 7,683,495 +0.01(+0.10%)
Sep 12, 2002 10.56 10.59 10.36 10.40 10,562,918 -0.18(-1.69%)
Sep 11, 2002 10.88 10.88 10.54 10.58 4,357,436 -0.14(-1.31%)
Sep 10, 2002 10.56 10.74 10.56 10.72 1,194,781 +0.20(+1.85%)
Sep 09, 2002 10.61 10.63 10.47 10.53 8,489,621 -0.10(-0.94%)
Sep 06, 2002 10.56 10.71 10.47 10.63 5,517,076 +0.21(+2.06%)
Sep 05, 2002 10.36 10.45 10.23 10.41 8,775,315 -0.04(-0.39%)
Sep 04, 2002 10.39 10.48 9.988 10.46 13,461,316 +0.15(+1.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.