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 )

160.00 +2.43 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Feb 28, 2003 9.129 9.209 9.116 9.130 11,114,274 +0.00(+0.02%)
Feb 27, 2003 9.212 9.212 9.075 9.129 13,107,801 +0.01(+0.12%)
Feb 26, 2003 9.095 9.212 9.071 9.118 9,068,387 -0.02(-0.17%)
Feb 25, 2003 9.166 9.241 9.055 9.133 12,219,095 -0.03(-0.34%)
Feb 24, 2003 9.130 9.204 9.102 9.165 11,824,817 +0.05(+0.56%)
Feb 21, 2003 9.120 9.234 9.034 9.113 11,511,012 +0.08(+0.87%)
Feb 20, 2003 9.249 9.284 9.035 9.035 11,012,366 -0.13(-1.41%)
Feb 19, 2003 9.108 9.180 9.108 9.165 7,495,845 +0.06(+0.64%)
Feb 18, 2003 9.152 9.216 9.082 9.106 9,459,151 +0.04(+0.42%)
Feb 14, 2003 8.971 9.118 8.934 9.068 8,171,247 +0.10(+1.16%)
Feb 13, 2003 8.950 9.042 8.853 8.964 8,569,039 -0.01(-0.13%)
Feb 12, 2003 9.082 9.120 8.957 8.975 7,902,422 -0.21(-2.25%)
Feb 11, 2003 9.263 9.351 9.106 9.182 11,287,166 -0.06(-0.63%)
Feb 10, 2003 9.085 9.240 9.071 9.240 9,511,159 +0.17(+1.91%)
Feb 07, 2003 9.192 9.230 9.000 9.066 9,805,286 -0.13(-1.44%)
Feb 06, 2003 9.259 9.259 9.045 9.199 10,104,684 -0.06(-0.65%)
Feb 05, 2003 9.362 9.382 9.182 9.259 12,869,899 -0.06(-0.61%)
Feb 04, 2003 9.220 9.394 9.140 9.315 13,073,363 -0.03(-0.27%)
Feb 03, 2003 9.165 9.351 9.142 9.341 13,035,763 +0.18(+1.94%)
Jan 31, 2003 8.857 9.230 8.837 9.163 29,718,770 +0.03(+0.31%)
Jan 30, 2003 9.317 9.354 9.041 9.135 12,920,502 -0.16(-1.68%)
Jan 29, 2003 9.102 9.348 9.056 9.291 17,461,020 +0.33(+3.73%)
Jan 28, 2003 8.853 9.021 8.836 8.957 12,931,395 +0.16(+1.78%)
Jan 27, 2003 9.028 9.056 8.724 8.800 17,073,068 -0.24(-2.66%)
Jan 24, 2003 9.224 9.244 9.002 9.041 12,718,443 -0.20(-2.20%)
Jan 23, 2003 9.313 9.323 9.199 9.244 14,410,112 -0.10(-1.11%)
Jan 22, 2003 9.448 9.473 9.340 9.348 15,650,928 -0.16(-1.72%)
Jan 21, 2003 9.692 9.692 9.508 9.512 11,161,011 -0.18(-1.85%)
Jan 17, 2003 9.721 9.789 9.650 9.691 8,792,534 -0.03(-0.31%)
Jan 16, 2003 9.768 9.818 9.718 9.721 8,402,824 +0.02(+0.25%)
Jan 15, 2003 9.772 9.775 9.661 9.697 8,172,653 -0.05(-0.51%)
Jan 14, 2003 9.708 9.751 9.611 9.747 9,064,171 +0.05(+0.47%)
Jan 13, 2003 9.786 9.801 9.646 9.701 11,660,008 -0.06(-0.63%)
Jan 10, 2003 9.747 9.809 9.683 9.762 9,880,487 -0.07(-0.74%)
Jan 09, 2003 9.697 9.848 9.685 9.835 9,151,319 +0.15(+1.57%)
Jan 08, 2003 9.741 9.752 9.618 9.683 10,711,563 -0.06(-0.58%)
Jan 07, 2003 9.924 9.946 9.677 9.739 14,768,547 -0.21(-2.07%)
Jan 06, 2003 9.724 10.02 9.704 9.946 13,636,668 +0.22(+2.28%)
Jan 03, 2003 9.650 9.731 9.618 9.724 8,711,359 +0.07(+0.77%)
Jan 02, 2003 9.562 9.653 9.502 9.650 7,670,142 +0.19(+2.02%)
Dec 31, 2002 9.456 9.496 9.377 9.459 8,311,107 -0.02(-0.26%)
Dec 30, 2002 9.434 9.512 9.434 9.483 6,793,735 +0.11(+1.14%)
Dec 27, 2002 9.520 9.547 9.352 9.377 7,102,270 -0.14(-1.51%)
Dec 26, 2002 9.505 9.603 9.469 9.520 6,029,778 +0.04(+0.39%)
Dec 24, 2002 9.512 9.547 9.483 9.483 3,591,722 -0.02(-0.18%)
Dec 23, 2002 9.526 9.604 9.490 9.500 8,913,417 +0.02(+0.18%)
Dec 20, 2002 9.426 9.547 9.426 9.483 14,932,302 +0.06(+0.60%)
Dec 19, 2002 9.522 9.618 9.377 9.426 14,535,213 -0.17(-1.75%)
Dec 18, 2002 9.633 9.633 9.505 9.594 8,671,650 -0.07(-0.69%)
Dec 17, 2002 9.754 9.789 9.626 9.661 9,522,053 -0.08(-0.80%)
Dec 16, 2002 9.683 9.836 9.646 9.739 12,882,901 +0.12(+1.21%)
Dec 13, 2002 9.668 9.744 9.613 9.623 9,957,445 -0.03(-0.35%)
Dec 12, 2002 9.626 9.694 9.583 9.657 7,345,794 +0.00(+0.03%)
Dec 11, 2002 9.604 9.702 9.563 9.654 9,348,458 -0.09(-0.88%)
Dec 10, 2002 9.600 9.745 9.520 9.739 9,920,196 +0.16(+1.68%)
Dec 09, 2002 9.729 9.815 9.520 9.579 10,339,423 -0.15(-1.51%)
Dec 06, 2002 9.670 9.725 9.550 9.725 8,021,900 +0.06(+0.59%)
Dec 05, 2002 9.747 9.818 9.604 9.668 10,248,409 +0.02(+0.22%)
Dec 04, 2002 9.556 9.673 9.469 9.647 10,482,094 +0.09(+0.97%)
Dec 03, 2002 9.540 9.654 9.505 9.554 9,302,775 +0.07(+0.74%)
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.