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:

Chevron Corp (NY: CVX )

157.73 +1.38 (+0.88%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.29 10.36 10.21 10.27 8,355,962 -0.03(-0.25%)
Jun 27, 2003 10.36 10.43 10.27 10.30 9,042,422 -0.11(-1.09%)
Jun 26, 2003 10.38 10.46 10.36 10.41 7,510,278 -0.03(-0.30%)
Jun 25, 2003 10.46 10.60 10.43 10.44 8,517,296 -0.06(-0.56%)
Jun 24, 2003 10.47 10.53 10.43 10.50 10,345,042 +0.03(+0.26%)
Jun 23, 2003 10.46 10.51 10.35 10.47 9,965,785 -0.03(-0.24%)
Jun 20, 2003 10.55 10.63 10.49 10.50 10,733,790 +0.01(+0.10%)
Jun 19, 2003 10.55 10.57 10.35 10.49 8,207,282 -0.07(-0.62%)
Jun 18, 2003 10.57 10.62 10.48 10.55 9,437,496 -0.02(-0.16%)
Jun 17, 2003 10.66 10.66 10.46 10.57 11,702,495 -0.09(-0.84%)
Jun 16, 2003 10.60 10.68 10.55 10.66 13,698,253 -0.02(-0.15%)
Jun 13, 2003 10.76 10.77 10.57 10.68 8,561,584 -0.08(-0.75%)
Jun 12, 2003 10.77 10.84 10.64 10.76 8,864,919 +0.00(+0.01%)
Jun 11, 2003 10.63 10.77 10.60 10.76 9,584,419 +0.20(+1.86%)
Jun 10, 2003 10.55 10.59 10.51 10.56 9,200,592 +0.09(+0.84%)
Jun 09, 2003 10.51 10.53 10.42 10.47 8,860,350 -0.09(-0.88%)
Jun 06, 2003 10.57 10.65 10.46 10.56 14,252,904 -0.00(-0.01%)
Jun 05, 2003 10.50 10.58 10.43 10.56 9,704,980 +0.07(+0.66%)
Jun 04, 2003 10.38 10.52 10.33 10.50 11,589,315 +0.12(+1.15%)
Jun 03, 2003 10.25 10.38 10.23 10.38 11,130,973 +0.12(+1.19%)
Jun 02, 2003 10.17 10.36 10.10 10.25 14,832,510 +0.16(+1.61%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.