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 )

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 (%)
Dec 31, 2002 9.454 9.494 9.374 9.457 8,313,081 -0.02(-0.26%)
Dec 30, 2002 9.431 9.510 9.431 9.481 6,795,348 +0.11(+1.14%)
Dec 27, 2002 9.518 9.545 9.350 9.374 7,103,956 -0.14(-1.51%)
Dec 26, 2002 9.502 9.601 9.467 9.518 6,031,210 +0.04(+0.39%)
Dec 24, 2002 9.510 9.545 9.481 9.481 3,592,575 -0.02(-0.18%)
Dec 23, 2002 9.524 9.602 9.488 9.498 8,915,534 +0.02(+0.18%)
Dec 20, 2002 9.424 9.545 9.424 9.481 14,935,848 +0.06(+0.60%)
Dec 19, 2002 9.519 9.616 9.374 9.424 14,538,665 -0.17(-1.75%)
Dec 18, 2002 9.630 9.630 9.502 9.592 8,673,709 -0.07(-0.69%)
Dec 17, 2002 9.751 9.787 9.623 9.659 9,524,314 -0.08(-0.80%)
Dec 16, 2002 9.680 9.834 9.643 9.737 12,885,961 +0.12(+1.21%)
Dec 13, 2002 9.666 9.741 9.611 9.620 9,959,810 -0.03(-0.35%)
Dec 12, 2002 9.623 9.692 9.581 9.655 7,347,539 +0.00(+0.03%)
Dec 11, 2002 9.602 9.700 9.561 9.652 9,350,678 -0.09(-0.88%)
Dec 10, 2002 9.598 9.743 9.518 9.737 9,922,552 +0.16(+1.68%)
Dec 09, 2002 9.727 9.813 9.518 9.576 10,341,879 -0.15(-1.51%)
Dec 06, 2002 9.667 9.723 9.548 9.723 8,023,805 +0.06(+0.59%)
Dec 05, 2002 9.744 9.815 9.602 9.666 10,250,843 +0.02(+0.22%)
Dec 04, 2002 9.554 9.670 9.467 9.645 10,484,584 +0.09(+0.97%)
Dec 03, 2002 9.538 9.652 9.502 9.552 9,304,984 +0.07(+0.74%)
Dec 02, 2002 9.559 9.595 9.440 9.482 13,734,457 -0.05(-0.55%)
Nov 29, 2002 9.495 9.542 9.488 9.535 4,968,305 +0.02(+0.22%)
Nov 27, 2002 9.428 9.609 9.428 9.514 9,618,865 +0.09(+0.91%)
Nov 26, 2002 9.566 9.612 9.418 9.428 13,748,165 -0.21(-2.17%)
Nov 25, 2002 9.488 9.699 9.417 9.638 12,728,142 +0.19(+1.99%)
Nov 22, 2002 9.566 9.602 9.438 9.450 13,040,616 -0.17(-1.73%)
Nov 21, 2002 9.716 9.727 9.515 9.616 13,395,972 -0.06(-0.66%)
Nov 20, 2002 9.602 9.702 9.461 9.680 13,014,606 +0.07(+0.77%)
Nov 19, 2002 9.638 9.744 9.566 9.606 9,372,822 -0.04(-0.40%)
Nov 18, 2002 9.623 9.670 9.545 9.645 10,487,396 +0.04(+0.37%)
Nov 15, 2002 9.502 9.630 9.494 9.609 11,842,739 +0.05(+0.52%)
Nov 14, 2002 9.502 9.605 9.446 9.559 12,597,739 +0.10(+1.05%)
Nov 13, 2002 9.467 9.571 9.305 9.460 13,033,938 -0.10(-1.04%)
Nov 12, 2002 9.673 9.673 9.502 9.559 8,906,044 +0.00(+0.03%)
Nov 11, 2002 9.566 9.672 9.529 9.556 7,923,279 -0.05(-0.47%)
Nov 08, 2002 9.666 9.723 9.545 9.602 11,390,724 +0.00(+0.00%)
Nov 07, 2002 9.794 9.877 9.545 9.602 12,866,629 -0.24(-2.40%)
Nov 06, 2002 9.822 9.881 9.675 9.838 13,107,751 -0.02(-0.20%)
Nov 05, 2002 9.665 9.872 9.599 9.858 12,654,329 +0.19(+2.00%)
Nov 04, 2002 9.886 9.908 9.629 9.665 13,916,528 -0.13(-1.32%)
Nov 01, 2002 9.638 9.856 9.632 9.794 21,422,588 +0.17(+1.80%)
Oct 31, 2002 10.04 10.04 9.431 9.620 38,080,032 -0.54(-5.28%)
Oct 30, 2002 10.09 10.27 10.06 10.16 11,006,546 +0.18(+1.78%)
Oct 29, 2002 10.35 10.35 9.925 9.979 13,850,800 -0.49(-4.66%)
Oct 28, 2002 10.43 10.55 10.36 10.47 9,810,427 +0.05(+0.48%)
Oct 25, 2002 10.35 10.48 10.33 10.42 9,016,412 -0.02(-0.16%)
Oct 24, 2002 10.46 10.55 10.34 10.43 10,318,681 +0.05(+0.48%)
Oct 23, 2002 10.16 10.39 10.04 10.38 11,843,091 +0.18(+1.74%)
Oct 22, 2002 10.41 10.44 10.08 10.21 12,069,099 -0.38(-3.60%)
Oct 21, 2002 10.61 10.73 10.51 10.59 7,310,632 -0.07(-0.63%)
Oct 18, 2002 10.56 10.67 10.41 10.65 4,428,769 +0.09(+0.81%)
Oct 17, 2002 10.63 10.70 10.53 10.57 8,825,553 +0.10(+0.95%)
Oct 16, 2002 10.57 10.69 10.39 10.47 7,692,350 -0.10(-0.98%)
Oct 15, 2002 10.46 10.57 10.39 10.57 12,296,513 +0.24(+2.31%)
Oct 14, 2002 10.24 10.35 10.14 10.33 7,034,713 +0.10(+0.93%)
Oct 11, 2002 10.21 10.34 10.13 10.24 7,977,056 +0.10(+0.95%)
Oct 10, 2002 9.694 10.17 9.694 10.14 10,765,072 +0.41(+4.16%)
Oct 09, 2002 9.803 9.929 9.692 9.737 10,540,822 -0.16(-1.65%)
Oct 08, 2002 10.06 10.12 9.815 9.901 13,155,202 -0.13(-1.28%)
Oct 07, 2002 10.21 10.34 10.03 10.03 11,740,456 -0.06(-0.56%)
Oct 04, 2002 10.41 10.41 10.01 10.09 11,196,702 -0.20(-1.99%)
Oct 03, 2002 10.23 10.44 10.16 10.29 12,379,816 +0.11(+1.03%)
Oct 02, 2002 10.21 10.50 10.08 10.19 5,483,238 -0.07(-0.71%)
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.