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 (%)
May 30, 2003 10.01 10.16 10.01 10.09 13,215,683 +0.11(+1.10%)
May 29, 2003 10.08 10.10 9.947 9.984 10,747,055 -0.06(-0.62%)
May 28, 2003 9.852 10.14 9.852 10.05 16,360,768 -0.01(-0.06%)
May 27, 2003 9.747 10.16 9.721 10.05 22,937,686 +0.32(+3.24%)
May 23, 2003 9.597 9.815 9.564 9.737 14,113,174 +0.14(+1.45%)
May 22, 2003 9.597 9.661 9.550 9.597 12,173,764 -0.04(-0.37%)
May 21, 2003 9.486 9.641 9.406 9.633 16,878,038 +0.15(+1.54%)
May 20, 2003 9.476 9.522 9.419 9.486 8,994,592 +0.05(+0.54%)
May 19, 2003 9.512 9.547 9.435 9.435 7,666,628 -0.14(-1.47%)
May 16, 2003 9.553 9.636 9.529 9.576 9,568,087 +0.02(+0.25%)
May 15, 2003 9.550 9.623 9.505 9.552 11,197,909 -0.10(-1.02%)
May 14, 2003 9.839 9.839 9.599 9.650 19,451,386 -0.12(-1.21%)
May 13, 2003 9.711 9.858 9.677 9.768 10,597,004 +0.06(+0.59%)
May 12, 2003 9.618 9.759 9.569 9.711 10,384,403 +0.10(+1.04%)
May 09, 2003 9.582 9.630 9.505 9.611 10,100,467 +0.03(+0.31%)
May 08, 2003 9.485 9.623 9.442 9.582 9,285,908 +0.10(+1.04%)
May 07, 2003 9.557 9.557 9.441 9.483 11,829,386 -0.08(-0.79%)
May 06, 2003 9.562 9.675 9.520 9.559 16,158,710 +0.00(+0.00%)
May 05, 2003 9.391 9.590 9.357 9.559 20,951,186 +0.26(+2.80%)
May 02, 2003 9.092 9.334 9.079 9.298 20,197,070 +0.33(+3.73%)
May 01, 2003 8.985 9.022 8.840 8.964 16,815,136 +0.03(+0.30%)
Apr 30, 2003 8.964 9.012 8.908 8.937 17,056,552 -0.06(-0.62%)
Apr 29, 2003 9.001 9.079 8.961 8.992 12,726,174 -0.09(-0.94%)
Apr 28, 2003 9.025 9.177 8.964 9.078 8,772,855 +0.06(+0.63%)
Apr 25, 2003 9.064 9.071 8.896 9.021 12,143,543 -0.10(-1.06%)
Apr 24, 2003 9.128 9.220 9.108 9.118 10,309,905 -0.11(-1.23%)
Apr 23, 2003 9.234 9.253 9.095 9.231 13,303,183 -0.04(-0.43%)
Apr 22, 2003 9.203 9.300 9.099 9.271 11,863,823 +0.07(+0.74%)
Apr 21, 2003 9.167 9.203 9.099 9.203 9,511,159 +0.09(+0.98%)
Apr 17, 2003 9.028 9.118 9.028 9.113 7,990,624 +0.08(+0.87%)
Apr 16, 2003 9.163 9.163 9.005 9.035 10,071,301 -0.08(-0.83%)
Apr 15, 2003 9.085 9.129 9.014 9.111 10,074,815 +0.02(+0.17%)
Apr 14, 2003 9.045 9.166 9.029 9.095 7,890,825 +0.05(+0.57%)
Apr 11, 2003 9.101 9.132 9.000 9.044 9,399,061 -0.07(-0.81%)
Apr 10, 2003 9.128 9.145 9.048 9.118 6,981,035 -0.02(-0.19%)
Apr 09, 2003 9.199 9.287 9.106 9.135 9,694,945 +0.00(+0.00%)
Apr 08, 2003 9.120 9.180 9.091 9.135 9,547,354 -0.03(-0.31%)
Apr 07, 2003 9.355 9.364 9.149 9.163 13,382,952 -0.08(-0.83%)
Apr 04, 2003 9.213 9.241 9.150 9.240 9,620,446 +0.08(+0.84%)
Apr 03, 2003 9.213 9.290 9.135 9.163 12,341,384 -0.10(-1.04%)
Apr 02, 2003 9.371 9.384 9.233 9.260 8,904,632 -0.06(-0.63%)
Apr 01, 2003 9.222 9.351 9.213 9.318 9,799,312 +0.12(+1.30%)
Mar 31, 2003 9.220 9.278 9.149 9.199 13,161,215 -0.09(-0.92%)
Mar 28, 2003 9.249 9.355 9.241 9.284 9,681,240 +0.01(+0.08%)
Mar 27, 2003 9.277 9.374 9.220 9.277 11,797,759 -0.09(-0.91%)
Mar 26, 2003 9.426 9.442 9.334 9.362 12,770,100 -0.03(-0.33%)
Mar 25, 2003 9.281 9.426 9.264 9.394 12,261,967 +0.15(+1.60%)
Mar 24, 2003 9.327 9.379 9.206 9.246 11,011,663 -0.15(-1.55%)
Mar 21, 2003 9.483 9.483 9.342 9.391 18,673,372 +0.03(+0.30%)
Mar 20, 2003 9.367 9.453 9.297 9.362 14,506,749 -0.00(-0.05%)
Mar 19, 2003 9.348 9.405 9.300 9.367 14,984,662 +0.03(+0.30%)
Mar 18, 2003 9.207 9.362 9.115 9.338 14,299,420 +0.13(+1.42%)
Mar 17, 2003 9.049 9.270 9.049 9.207 14,201,729 +0.07(+0.81%)
Mar 14, 2003 9.081 9.142 8.985 9.133 11,690,932 +0.08(+0.83%)
Mar 13, 2003 9.128 9.128 9.011 9.058 12,478,784 +0.09(+0.97%)
Mar 12, 2003 9.069 9.069 8.779 8.971 16,416,290 -0.10(-1.08%)
Mar 11, 2003 9.185 9.200 9.042 9.069 10,261,060 -0.02(-0.25%)
Mar 10, 2003 9.277 9.307 9.075 9.092 12,202,579 -0.19(-2.08%)
Mar 07, 2003 9.220 9.351 9.145 9.286 13,214,277 -0.02(-0.18%)
Mar 06, 2003 9.385 9.395 9.251 9.303 13,050,873 -0.08(-0.86%)
Mar 05, 2003 9.220 9.384 9.196 9.384 12,398,664 +0.18(+2.01%)
Mar 04, 2003 9.206 9.239 9.175 9.199 7,757,994 +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.