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 )

161.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2003 10.19 10.26 10.11 10.17 8,438,336 -0.03(-0.25%)
Jun 27, 2003 10.25 10.33 10.17 10.20 9,131,563 -0.11(-1.09%)
Jun 26, 2003 10.28 10.35 10.26 10.31 7,584,315 -0.03(-0.30%)
Jun 25, 2003 10.35 10.49 10.33 10.34 8,601,260 -0.06(-0.56%)
Jun 24, 2003 10.37 10.42 10.33 10.40 10,447,024 +0.03(+0.26%)
Jun 23, 2003 10.36 10.40 10.25 10.37 10,064,028 -0.03(-0.24%)
Jun 20, 2003 10.45 10.52 10.38 10.40 10,839,604 +0.01(+0.10%)
Jun 19, 2003 10.45 10.46 10.25 10.39 8,288,190 -0.06(-0.62%)
Jun 18, 2003 10.47 10.52 10.38 10.45 9,530,532 -0.02(-0.16%)
Jun 17, 2003 10.56 10.56 10.36 10.47 11,817,859 -0.09(-0.84%)
Jun 16, 2003 10.50 10.58 10.45 10.56 13,833,292 -0.02(-0.15%)
Jun 13, 2003 10.65 10.66 10.47 10.57 8,645,985 -0.08(-0.75%)
Jun 12, 2003 10.67 10.74 10.54 10.65 8,952,311 +0.00(+0.01%)
Jun 11, 2003 10.53 10.67 10.49 10.65 9,678,903 +0.19(+1.86%)
Jun 10, 2003 10.45 10.49 10.40 10.46 9,291,292 +0.09(+0.84%)
Jun 09, 2003 10.40 10.43 10.32 10.37 8,947,696 -0.09(-0.88%)
Jun 06, 2003 10.47 10.54 10.36 10.46 14,393,410 -0.00(-0.01%)
Jun 05, 2003 10.39 10.47 10.33 10.46 9,800,652 +0.07(+0.66%)
Jun 04, 2003 10.28 10.41 10.23 10.39 11,703,564 +0.12(+1.15%)
Jun 03, 2003 10.15 10.28 10.14 10.27 11,240,703 +0.12(+1.19%)
Jun 02, 2003 10.07 10.25 10.01 10.15 14,978,730 +0.16(+1.61%)
May 30, 2003 9.910 10.06 9.905 9.993 13,349,133 +0.11(+1.10%)
May 29, 2003 9.980 9.997 9.848 9.884 10,855,577 -0.06(-0.62%)
May 28, 2003 9.753 10.04 9.753 9.946 16,525,977 -0.01(-0.06%)
May 27, 2003 9.649 10.06 9.624 9.952 23,169,308 +0.31(+3.24%)
May 23, 2003 9.501 9.717 9.469 9.639 14,255,688 +0.14(+1.45%)
May 22, 2003 9.501 9.565 9.455 9.501 12,296,693 -0.04(-0.37%)
May 21, 2003 9.391 9.545 9.312 9.536 17,048,470 +0.15(+1.54%)
May 20, 2003 9.381 9.427 9.325 9.391 9,085,419 +0.05(+0.54%)
May 19, 2003 9.417 9.452 9.341 9.341 7,744,045 -0.14(-1.47%)
May 16, 2003 9.458 9.539 9.434 9.480 9,664,704 +0.02(+0.25%)
May 15, 2003 9.455 9.527 9.410 9.456 11,310,984 -0.10(-1.02%)
May 14, 2003 9.741 9.741 9.503 9.553 19,647,804 -0.12(-1.21%)
May 13, 2003 9.614 9.759 9.580 9.670 10,704,012 +0.06(+0.59%)
May 12, 2003 9.522 9.662 9.473 9.614 10,489,264 +0.10(+1.04%)
May 09, 2003 9.486 9.534 9.410 9.515 10,202,461 +0.03(+0.31%)
May 08, 2003 9.390 9.527 9.348 9.486 9,379,676 +0.10(+1.04%)
May 07, 2003 9.462 9.462 9.346 9.389 11,948,837 -0.07(-0.79%)
May 06, 2003 9.466 9.579 9.425 9.463 16,321,878 +0.00(+0.00%)
May 05, 2003 9.297 9.494 9.263 9.463 21,162,750 +0.26(+2.80%)
May 02, 2003 9.001 9.241 8.988 9.205 20,401,016 +0.33(+3.73%)
May 01, 2003 8.896 8.932 8.752 8.874 16,984,934 +0.03(+0.30%)
Apr 30, 2003 8.874 8.922 8.819 8.848 17,228,788 -0.05(-0.62%)
Apr 29, 2003 8.911 8.988 8.872 8.903 12,854,682 -0.08(-0.94%)
Apr 28, 2003 8.935 9.086 8.874 8.987 8,861,442 +0.06(+0.63%)
Apr 25, 2003 8.973 8.980 8.807 8.931 12,266,167 -0.10(-1.06%)
Apr 24, 2003 9.036 9.128 9.017 9.027 10,414,014 -0.11(-1.23%)
Apr 23, 2003 9.142 9.160 9.004 9.139 13,437,517 -0.04(-0.43%)
Apr 22, 2003 9.111 9.207 9.008 9.179 11,983,623 +0.07(+0.74%)
Apr 21, 2003 9.076 9.111 9.008 9.111 9,607,202 +0.09(+0.98%)
Apr 17, 2003 8.938 9.027 8.938 9.022 8,071,313 +0.08(+0.87%)
Apr 16, 2003 9.072 9.072 8.915 8.945 10,172,999 -0.07(-0.83%)
Apr 15, 2003 8.994 9.038 8.924 9.019 10,176,549 +0.02(+0.17%)
Apr 14, 2003 8.955 9.074 8.939 9.004 7,970,506 +0.05(+0.57%)
Apr 11, 2003 9.010 9.041 8.910 8.953 9,493,971 -0.07(-0.81%)
Apr 10, 2003 9.036 9.053 8.957 9.027 7,051,528 -0.02(-0.19%)
Apr 09, 2003 9.107 9.194 9.015 9.043 9,792,843 +0.00(+0.00%)
Apr 08, 2003 9.029 9.088 9.000 9.043 9,643,762 -0.03(-0.31%)
Apr 07, 2003 9.262 9.270 9.057 9.072 13,518,092 -0.08(-0.83%)
Apr 04, 2003 9.121 9.149 9.059 9.148 9,717,593 +0.08(+0.84%)
Apr 03, 2003 9.121 9.197 9.043 9.072 12,466,006 -0.10(-1.04%)
Apr 02, 2003 9.277 9.290 9.141 9.167 8,994,550 -0.06(-0.63%)
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.