Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.403 9.449 9.396 9.442 5,017,283 +0.02(+0.22%)
Nov 27, 2002 9.336 9.515 9.336 9.421 9,713,688 +0.08(+0.91%)
Nov 26, 2002 9.473 9.518 9.327 9.336 13,883,695 -0.21(-2.17%)
Nov 25, 2002 9.396 9.604 9.325 9.543 12,853,617 +0.19(+1.99%)
Nov 22, 2002 9.473 9.508 9.346 9.358 13,169,171 -0.16(-1.73%)
Nov 21, 2002 9.621 9.632 9.422 9.522 13,528,031 -0.06(-0.66%)
Nov 20, 2002 9.508 9.607 9.369 9.586 13,142,905 +0.07(+0.77%)
Nov 19, 2002 9.543 9.649 9.473 9.512 9,465,220 -0.04(-0.40%)
Nov 18, 2002 9.529 9.576 9.452 9.551 10,590,781 +0.04(+0.37%)
Nov 15, 2002 9.410 9.536 9.401 9.515 11,959,486 +0.05(+0.52%)
Nov 14, 2002 9.410 9.511 9.353 9.466 12,721,929 +0.10(+1.05%)
Nov 13, 2002 9.374 9.477 9.214 9.367 13,162,427 -0.10(-1.04%)
Nov 12, 2002 9.579 9.579 9.410 9.466 8,993,840 +0.00(+0.03%)
Nov 11, 2002 9.473 9.577 9.436 9.463 8,001,387 -0.05(-0.47%)
Nov 08, 2002 9.572 9.628 9.452 9.508 11,503,014 +0.00(+0.00%)
Nov 07, 2002 9.698 9.780 9.452 9.508 12,993,469 -0.23(-2.40%)
Nov 06, 2002 9.727 9.784 9.580 9.742 13,236,968 -0.02(-0.20%)
Nov 05, 2002 9.570 9.776 9.505 9.762 12,779,076 +0.19(+2.00%)
Nov 04, 2002 9.790 9.811 9.535 9.570 14,053,718 -0.13(-1.32%)
Nov 01, 2002 9.543 9.760 9.538 9.698 21,633,774 +0.17(+1.80%)
Oct 31, 2002 9.938 9.939 9.339 9.527 38,455,428 -0.53(-5.28%)
Oct 30, 2002 9.994 10.17 9.959 10.06 11,115,049 +0.18(+1.78%)
Oct 29, 2002 10.25 10.25 9.828 9.882 13,987,342 -0.48(-4.66%)
Oct 28, 2002 10.33 10.45 10.26 10.36 9,907,138 +0.05(+0.48%)
Oct 25, 2002 10.25 10.38 10.23 10.32 9,105,296 -0.02(-0.16%)
Oct 24, 2002 10.35 10.45 10.24 10.33 10,420,403 +0.05(+0.48%)
Oct 23, 2002 10.06 10.28 9.942 10.28 11,959,841 +0.18(+1.74%)
Oct 22, 2002 10.31 10.34 9.977 10.11 12,188,077 -0.38(-3.60%)
Oct 21, 2002 10.51 10.63 10.40 10.48 7,382,701 -0.07(-0.63%)
Oct 18, 2002 10.46 10.57 10.31 10.55 4,472,428 +0.08(+0.81%)
Oct 17, 2002 10.52 10.59 10.43 10.47 8,912,556 +0.10(+0.95%)
Oct 16, 2002 10.47 10.59 10.28 10.37 7,768,182 -0.10(-0.98%)
Oct 15, 2002 10.35 10.47 10.28 10.47 12,417,733 +0.24(+2.31%)
Oct 14, 2002 10.14 10.25 10.04 10.23 7,104,062 +0.09(+0.93%)
Oct 11, 2002 10.11 10.24 10.03 10.14 8,055,695 +0.10(+0.95%)
Oct 10, 2002 9.600 10.07 9.600 10.04 10,871,195 +0.40(+4.16%)
Oct 09, 2002 9.707 9.832 9.597 9.642 10,644,734 -0.16(-1.65%)
Oct 08, 2002 9.966 10.02 9.720 9.804 13,284,887 -0.13(-1.28%)
Oct 07, 2002 10.11 10.24 9.931 9.931 11,856,194 -0.06(-0.56%)
Oct 04, 2002 10.30 10.30 9.917 9.987 11,307,080 -0.20(-1.99%)
Oct 03, 2002 10.14 10.34 10.06 10.19 12,501,857 +0.10(+1.03%)
Oct 02, 2002 10.11 10.40 9.982 10.09 5,537,292 -0.07(-0.71%)
Oct 01, 2002 9.839 10.23 9.811 10.16 12,805,698 +0.40(+4.13%)
Sep 30, 2002 9.997 9.997 9.607 9.755 15,416,034 -0.24(-2.42%)
Sep 27, 2002 10.26 10.36 9.925 9.997 9,518,818 -0.31(-3.05%)
Sep 26, 2002 10.02 10.32 10.02 10.31 10,853,448 +0.43(+4.32%)
Sep 25, 2002 9.679 9.903 9.621 9.884 9,898,975 +0.21(+2.14%)
Sep 24, 2002 9.769 9.813 9.652 9.677 10,336,634 -0.14(-1.42%)
Sep 23, 2002 9.867 9.973 9.717 9.817 9,020,462 -0.12(-1.22%)
Sep 20, 2002 9.959 10.00 9.862 9.938 13,628,128 +0.09(+0.89%)
Sep 19, 2002 9.959 10.09 9.835 9.851 7,221,197 -0.18(-1.84%)
Sep 18, 2002 10.05 10.18 9.903 10.04 7,762,857 -0.02(-0.18%)
Sep 17, 2002 10.39 10.39 9.987 10.05 11,361,743 -0.37(-3.55%)
Sep 16, 2002 10.28 10.44 10.23 10.42 7,271,600 +0.11(+1.11%)
Sep 13, 2002 10.14 10.34 10.11 10.31 7,761,083 +0.01(+0.10%)
Sep 12, 2002 10.45 10.49 10.25 10.30 10,669,581 -0.18(-1.69%)
Sep 11, 2002 10.78 10.78 10.44 10.48 4,401,437 -0.14(-1.31%)
Sep 10, 2002 10.46 10.64 10.45 10.62 1,206,845 +0.19(+1.85%)
Sep 09, 2002 10.51 10.52 10.37 10.42 8,575,349 -0.10(-0.94%)
Sep 06, 2002 10.46 10.60 10.37 10.52 5,572,787 +0.21(+2.06%)
Sep 05, 2002 10.25 10.35 10.13 10.31 8,863,927 -0.04(-0.39%)
Sep 04, 2002 10.28 10.38 9.889 10.35 13,597,247 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.