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 )

162.67 +1.58 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2003 10.19 10.26 10.11 10.17 8,440,340 -0.03(-0.25%)
Jun 27, 2003 10.25 10.32 10.17 10.19 9,133,731 -0.11(-1.09%)
Jun 26, 2003 10.28 10.35 10.26 10.31 7,586,116 -0.03(-0.30%)
Jun 25, 2003 10.35 10.49 10.32 10.34 8,603,303 -0.06(-0.56%)
Jun 24, 2003 10.37 10.42 10.33 10.39 10,449,505 +0.03(+0.26%)
Jun 23, 2003 10.36 10.40 10.25 10.37 10,066,418 -0.03(-0.24%)
Jun 20, 2003 10.44 10.52 10.38 10.39 10,842,178 +0.01(+0.09%)
Jun 19, 2003 10.45 10.46 10.25 10.38 8,290,158 -0.06(-0.62%)
Jun 18, 2003 10.46 10.51 10.37 10.45 9,532,795 -0.02(-0.16%)
Jun 17, 2003 10.55 10.55 10.36 10.46 11,820,665 -0.09(-0.84%)
Jun 16, 2003 10.50 10.57 10.45 10.55 13,836,576 -0.02(-0.15%)
Jun 13, 2003 10.65 10.66 10.46 10.57 8,648,038 -0.08(-0.75%)
Jun 12, 2003 10.66 10.74 10.53 10.65 8,954,436 +0.00(+0.01%)
Jun 11, 2003 10.52 10.66 10.49 10.65 9,681,201 +0.19(+1.86%)
Jun 10, 2003 10.44 10.48 10.40 10.45 9,293,498 +0.09(+0.84%)
Jun 09, 2003 10.40 10.43 10.32 10.37 8,949,821 -0.09(-0.87%)
Jun 06, 2003 10.46 10.54 10.36 10.46 14,396,827 -0.00(-0.01%)
Jun 05, 2003 10.39 10.47 10.32 10.46 9,802,979 +0.07(+0.66%)
Jun 04, 2003 10.28 10.41 10.23 10.39 11,706,343 +0.12(+1.15%)
Jun 03, 2003 10.15 10.28 10.13 10.27 11,243,372 +0.12(+1.19%)
Jun 02, 2003 10.07 10.25 10.00 10.15 14,982,287 +0.16(+1.61%)
May 30, 2003 9.907 10.06 9.903 9.990 13,352,303 +0.11(+1.10%)
May 29, 2003 9.978 9.995 9.845 9.882 10,858,155 -0.06(-0.62%)
May 28, 2003 9.751 10.03 9.751 9.944 16,529,901 -0.01(-0.06%)
May 27, 2003 9.647 10.06 9.621 9.950 23,174,810 +0.31(+3.24%)
May 23, 2003 9.499 9.714 9.467 9.637 14,259,072 +0.14(+1.45%)
May 22, 2003 9.499 9.562 9.452 9.499 12,299,613 -0.04(-0.37%)
May 21, 2003 9.389 9.543 9.310 9.534 17,052,518 +0.15(+1.54%)
May 20, 2003 9.379 9.424 9.323 9.389 9,087,576 +0.05(+0.54%)
May 19, 2003 9.414 9.450 9.338 9.338 7,745,883 -0.14(-1.47%)
May 16, 2003 9.455 9.537 9.431 9.478 9,666,999 +0.02(+0.25%)
May 15, 2003 9.452 9.524 9.407 9.454 11,313,670 -0.10(-1.02%)
May 14, 2003 9.738 9.738 9.500 9.551 19,652,468 -0.12(-1.21%)
May 13, 2003 9.612 9.757 9.578 9.668 10,706,553 +0.06(+0.59%)
May 12, 2003 9.520 9.659 9.471 9.612 10,491,755 +0.10(+1.04%)
May 09, 2003 9.483 9.531 9.407 9.513 10,204,883 +0.03(+0.31%)
May 08, 2003 9.388 9.524 9.345 9.483 9,381,903 +0.10(+1.04%)
May 07, 2003 9.460 9.460 9.344 9.386 11,951,675 -0.07(-0.79%)
May 06, 2003 9.464 9.576 9.423 9.461 16,325,754 +0.00(+0.00%)
May 05, 2003 9.295 9.492 9.261 9.461 21,167,774 +0.26(+2.80%)
May 02, 2003 8.999 9.238 8.986 9.203 20,405,860 +0.33(+3.73%)
May 01, 2003 8.893 8.930 8.750 8.872 16,988,966 +0.03(+0.30%)
Apr 30, 2003 8.872 8.920 8.817 8.846 17,232,878 -0.05(-0.62%)
Apr 29, 2003 8.909 8.986 8.869 8.900 12,857,734 -0.08(-0.94%)
Apr 28, 2003 8.933 9.084 8.872 8.985 8,863,546 +0.06(+0.63%)
Apr 25, 2003 8.971 8.978 8.805 8.929 12,269,079 -0.10(-1.06%)
Apr 24, 2003 9.034 9.126 9.015 9.024 10,416,486 -0.11(-1.23%)
Apr 23, 2003 9.140 9.158 9.002 9.137 13,440,708 -0.04(-0.43%)
Apr 22, 2003 9.109 9.205 9.006 9.176 11,986,468 +0.07(+0.74%)
Apr 21, 2003 9.074 9.109 9.006 9.109 9,609,483 +0.09(+0.98%)
Apr 17, 2003 8.936 9.024 8.936 9.020 8,073,229 +0.08(+0.87%)
Apr 16, 2003 9.069 9.069 8.913 8.943 10,175,415 -0.07(-0.83%)
Apr 15, 2003 8.992 9.036 8.922 9.017 10,178,965 +0.02(+0.17%)
Apr 14, 2003 8.953 9.072 8.937 9.002 7,972,398 +0.05(+0.57%)
Apr 11, 2003 9.007 9.038 8.907 8.951 9,496,226 -0.07(-0.81%)
Apr 10, 2003 9.034 9.051 8.955 9.024 7,053,203 -0.02(-0.19%)
Apr 09, 2003 9.105 9.192 9.013 9.041 9,795,168 +0.00(+0.00%)
Apr 08, 2003 9.027 9.086 8.998 9.041 9,646,052 -0.03(-0.31%)
Apr 07, 2003 9.260 9.268 9.055 9.069 13,521,302 -0.08(-0.83%)
Apr 04, 2003 9.119 9.147 9.057 9.145 9,719,900 +0.08(+0.84%)
Apr 03, 2003 9.119 9.195 9.041 9.069 12,468,966 -0.10(-1.04%)
Apr 02, 2003 9.275 9.288 9.138 9.165 8,996,686 -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.
 
 
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.