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 )

159.48 -1.79 (-1.11%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 1, 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 (%)
May 30, 2003 10.01 10.16 10.00 10.09 13,218,821 +0.11(+1.10%)
May 29, 2003 10.08 10.10 9.945 9.982 10,749,607 -0.06(-0.62%)
May 28, 2003 9.850 10.14 9.850 10.04 16,364,653 -0.01(-0.06%)
May 27, 2003 9.744 10.16 9.719 10.05 22,943,132 +0.32(+3.24%)
May 23, 2003 9.595 9.813 9.562 9.734 14,116,526 +0.14(+1.45%)
May 22, 2003 9.595 9.659 9.548 9.595 12,176,655 -0.04(-0.37%)
May 21, 2003 9.484 9.639 9.404 9.630 16,882,046 +0.15(+1.54%)
May 20, 2003 9.474 9.519 9.417 9.484 8,996,728 +0.05(+0.54%)
May 19, 2003 9.510 9.545 9.433 9.433 7,668,449 -0.14(-1.47%)
May 16, 2003 9.551 9.633 9.527 9.574 9,570,359 +0.02(+0.25%)
May 15, 2003 9.548 9.620 9.502 9.549 11,200,568 -0.10(-1.02%)
May 14, 2003 9.837 9.837 9.596 9.648 19,456,004 -0.12(-1.21%)
May 13, 2003 9.709 9.855 9.675 9.766 10,599,521 +0.06(+0.59%)
May 12, 2003 9.616 9.757 9.566 9.709 10,386,869 +0.10(+1.04%)
May 09, 2003 9.579 9.628 9.502 9.609 10,102,866 +0.03(+0.31%)
May 08, 2003 9.482 9.620 9.440 9.579 9,288,113 +0.10(+1.04%)
May 07, 2003 9.555 9.555 9.438 9.481 11,832,195 -0.08(-0.79%)
May 06, 2003 9.559 9.673 9.518 9.556 16,162,547 +0.00(+0.00%)
May 05, 2003 9.389 9.588 9.354 9.556 20,956,162 +0.26(+2.80%)
May 02, 2003 9.090 9.332 9.077 9.296 20,201,866 +0.33(+3.73%)
May 01, 2003 8.983 9.020 8.838 8.962 16,819,130 +0.03(+0.30%)
Apr 30, 2003 8.962 9.010 8.906 8.935 17,060,602 -0.06(-0.62%)
Apr 29, 2003 8.999 9.077 8.959 8.990 12,729,196 -0.09(-0.94%)
Apr 28, 2003 9.023 9.175 8.962 9.076 8,774,938 +0.06(+0.63%)
Apr 25, 2003 9.061 9.069 8.894 9.019 12,146,426 -0.10(-1.06%)
Apr 24, 2003 9.125 9.218 9.106 9.115 10,312,354 -0.11(-1.23%)
Apr 23, 2003 9.232 9.251 9.093 9.229 13,306,342 -0.04(-0.43%)
Apr 22, 2003 9.201 9.298 9.097 9.269 11,866,641 +0.07(+0.74%)
Apr 21, 2003 9.165 9.201 9.097 9.201 9,513,418 +0.09(+0.98%)
Apr 17, 2003 9.026 9.115 9.026 9.111 7,992,522 +0.08(+0.87%)
Apr 16, 2003 9.161 9.161 9.003 9.033 10,073,692 -0.08(-0.83%)
Apr 15, 2003 9.083 9.127 9.012 9.108 10,077,207 +0.02(+0.17%)
Apr 14, 2003 9.043 9.164 9.027 9.093 7,892,699 +0.05(+0.57%)
Apr 11, 2003 9.098 9.130 8.997 9.042 9,401,293 -0.07(-0.81%)
Apr 10, 2003 9.125 9.143 9.046 9.115 6,982,692 -0.02(-0.19%)
Apr 09, 2003 9.197 9.285 9.104 9.133 9,697,247 +0.00(+0.00%)
Apr 08, 2003 9.118 9.178 9.088 9.133 9,549,621 -0.03(-0.31%)
Apr 07, 2003 9.353 9.362 9.147 9.161 13,386,130 -0.08(-0.83%)
Apr 04, 2003 9.211 9.239 9.148 9.238 9,622,731 +0.08(+0.84%)
Apr 03, 2003 9.211 9.288 9.133 9.161 12,344,315 -0.10(-1.04%)
Apr 02, 2003 9.369 9.382 9.231 9.258 8,906,747 -0.06(-0.63%)
Apr 01, 2003 9.219 9.349 9.211 9.316 9,801,639 +0.12(+1.30%)
Mar 31, 2003 9.218 9.276 9.147 9.197 13,164,340 -0.09(-0.92%)
Mar 28, 2003 9.246 9.353 9.239 9.282 9,683,539 +0.01(+0.08%)
Mar 27, 2003 9.275 9.372 9.218 9.275 11,800,561 -0.09(-0.91%)
Mar 26, 2003 9.424 9.440 9.332 9.360 12,773,132 -0.03(-0.33%)
Mar 25, 2003 9.279 9.424 9.262 9.391 12,264,878 +0.15(+1.60%)
Mar 24, 2003 9.325 9.377 9.204 9.244 11,014,278 -0.15(-1.55%)
Mar 21, 2003 9.481 9.481 9.340 9.389 18,677,806 +0.03(+0.30%)
Mar 20, 2003 9.364 9.451 9.295 9.360 14,510,194 -0.00(-0.05%)
Mar 19, 2003 9.346 9.403 9.298 9.364 14,988,220 +0.03(+0.30%)
Mar 18, 2003 9.205 9.360 9.113 9.336 14,302,815 +0.13(+1.42%)
Mar 17, 2003 9.047 9.268 9.047 9.205 14,205,101 +0.07(+0.81%)
Mar 14, 2003 9.079 9.140 8.983 9.131 11,693,708 +0.08(+0.83%)
Mar 13, 2003 9.125 9.125 9.009 9.056 12,481,748 +0.09(+0.97%)
Mar 12, 2003 9.067 9.067 8.777 8.969 16,420,189 -0.10(-1.08%)
Mar 11, 2003 9.182 9.198 9.040 9.067 10,263,497 -0.02(-0.25%)
Mar 10, 2003 9.275 9.305 9.073 9.090 12,205,477 -0.19(-2.08%)
Mar 07, 2003 9.218 9.349 9.143 9.283 13,217,415 -0.02(-0.18%)
Mar 06, 2003 9.383 9.393 9.249 9.300 13,053,973 -0.08(-0.86%)
Mar 05, 2003 9.218 9.382 9.194 9.382 12,401,608 +0.18(+2.01%)
Mar 04, 2003 9.204 9.236 9.172 9.197 7,759,836 +0.02(+0.17%)
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.