CVX: Chevron Corporation Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 21.3336

CLOSE 21.3491

Low

LOW 16.84

High

HIGH 24.69

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	17.44	17.5	17.41	17.44
01/05/1993	17.41	17.41	17.25	17.34
01/06/1993	17.31	17.5	17.31	17.47
01/07/1993	17.34	17.34	17.13	17.16
01/08/1993	17.13	17.16	16.97	17.06
01/11/1993	17.13	17.25	17.09	17.22
01/12/1993	17.25	17.31	17.16	17.31
01/13/1993	17.31	17.47	17.31	17.47
01/14/1993	17.5	17.59	17.28	17.41
01/15/1993	17.41	17.44	17	17.34
01/18/1993	17.31	17.34	17.19	17.25
01/19/1993	17.25	17.28	17.09	17.13
01/20/1993	17.16	17.22	17.09	17.22
01/21/1993	17.16	17.16	17	17.06
01/22/1993	17.06	17.09	16.84	16.94
01/25/1993	17	17.5	17	17.5
01/26/1993	17.5	17.75	17.41	17.69
01/27/1993	17.72	17.78	17.59	17.78
01/28/1993	17.81	18.19	17.81	18.13
01/29/1993	18.03	18.19	18	18.19
02/01/1993	18.25	18.47	18.19	18.47
02/02/1993	18.44	18.56	18.34	18.5
02/03/1993	18.53	18.78	18.47	18.66
02/04/1993	18.63	18.72	18.44	18.72
02/05/1993	18.69	18.91	18.69	18.75
02/08/1993	18.81	19.09	18.66	19
02/09/1993	19	19.06	18.94	18.94
02/10/1993	18.84	19.06	18.84	19.03
02/11/1993	19.03	19.25	18.97	19.19
02/12/1993	19.09	19.09	18.78	18.78
02/16/1993	18.75	18.94	18.69	18.81
02/17/1993	18.84	18.94	18.69	18.91
02/18/1993	18.97	19	18.63	18.81
02/19/1993	18.84	19.44	18.81	19.44
02/22/1993	19.41	19.81	19.38	19.78
02/23/1993	19.81	19.91	19.47	19.5
02/24/1993	19.44	19.53	19.25	19.25
02/25/1993	19.41	19.44	19.19	19.19
02/26/1993	19.25	19.41	19.13	19.25
03/01/1993	19.28	19.59	19.19	19.59
03/02/1993	19.53	19.97	19.53	19.94
03/03/1993	19.75	19.81	19.5	19.5
03/04/1993	19.5	19.63	19.47	19.56
03/05/1993	19.56	19.63	19.34	19.34
03/08/1993	19.41	19.44	19.22	19.41
03/09/1993	19.41	19.5	19.34	19.34
03/10/1993	19.34	19.53	19.31	19.47
03/11/1993	19.53	19.53	19.28	19.38
03/12/1993	19.31	19.38	18.81	19.34
03/15/1993	19.31	19.47	19.25	19.28
03/16/1993	19.31	19.53	19.28	19.44
03/17/1993	19.47	19.81	19.47	19.78
03/18/1993	19.78	19.97	19.75	19.88
03/19/1993	19.97	19.97	19.84	19.94
03/22/1993	19.94	20.06	19.94	20
03/23/1993	19.94	20	19.81	19.97
03/24/1993	20.13	20.47	20.06	20.44
03/25/1993	20.38	20.44	20.25	20.25
03/26/1993	20.13	20.34	20.09	20.13
03/29/1993	20.19	20.5	20.19	20.44
03/30/1993	20.47	20.75	20.44	20.66
03/31/1993	20.69	20.88	20.66	20.78
04/01/1993	20.72	20.75	20.38	20.44
04/02/1993	20.41	20.56	20.25	20.25
04/05/1993	20.38	20.88	20.31	20.88
04/06/1993	20.91	21.31	20.88	21.13
04/07/1993	21.09	21.25	21	21.19
04/08/1993	21.16	21.22	21	21.22
04/12/1993	21.22	21.28	21.09	21.22
04/13/1993	21.22	21.28	21.13	21.19
04/14/1993	21.22	21.31	21.16	21.28
04/15/1993	21.22	21.25	20.84	20.94
04/16/1993	21.06	21.09	20.97	21.09
04/19/1993	21.09	21.13	20.94	20.97
04/20/1993	20.88	20.97	20.78	20.97
04/21/1993	20.94	21.03	20.63	20.63
04/22/1993	20.63	20.81	20.53	20.59
04/23/1993	20.41	20.44	20.03	20.34
04/26/1993	20.28	20.31	20.16	20.25
04/27/1993	20.19	20.5	19.88	20.47
04/28/1993	20.75	21.34	20.75	21.25
04/29/1993	21.22	21.34	21.06	21.34
04/30/1993	21.38	21.63	21.38	21.53
05/03/1993	21.53	21.53	21.13	21.38
05/04/1993	21.31	21.69	21.25	21.59
05/05/1993	21.44	21.69	21.44	21.69
05/06/1993	21.66	21.84	21.59	21.69
05/07/1993	21.63	21.66	21.53	21.59
05/10/1993	21.5	21.66	21.31	21.31
05/11/1993	21.31	21.59	21.31	21.59
05/12/1993	21.75	22.06	21.72	22
05/13/1993	21.97	22.03	21.69	21.75
05/14/1993	21.78	21.84	21.38	21.47
05/17/1993	21.44	21.5	21.31	21.41
05/18/1993	21.38	21.41	21.03	21.22
05/19/1993	21.19	21.25	20.91	21.06
05/20/1993	21.13	21.22	21.09	21.16
05/21/1993	21.13	21.22	21.06	21.16
05/24/1993	21.13	21.19	21.06	21.16
05/25/1993	21.22	21.28	21.13	21.28
05/26/1993	21.22	21.31	21.09	21.22
05/27/1993	21.59	22.16	21.5	22.16
05/28/1993	22.16	22.16	21.78	22.03
06/01/1993	22.03	22.41	22	22.28
06/02/1993	22.28	22.28	22.16	22.22
06/03/1993	22.13	22.16	21.97	22.13
06/04/1993	22.13	22.31	22.03	22.25
06/07/1993	22.25	22.5	22.13	22.5
06/08/1993	22.5	22.59	22.38	22.41
06/09/1993	22.5	22.5	22.38	22.47
06/10/1993	22.5	22.72	22.5	22.56
06/11/1993	22.56	22.56	21.88	21.91
06/14/1993	21.91	22.13	21.88	22.09
06/15/1993	22.06	22.34	21.94	22.25
06/16/1993	22.22	22.53	22.16	22.5
06/17/1993	22.56	22.59	22.31	22.41
06/18/1993	22.28	22.41	21.81	21.94
06/21/1993	21.94	22.06	21.84	22.06
06/22/1993	22.06	22.19	21.94	22.09
06/23/1993	21.94	21.94	21.5	21.56
06/24/1993	21.5	21.56	21.19	21.41
06/25/1993	21.47	21.63	21.47	21.56
06/28/1993	21.63	21.88	21.63	21.84
06/29/1993	21.84	21.91	21.78	21.84
06/30/1993	21.84	21.94	21.81	21.94
07/01/1993	21.94	22.03	21.59	21.69
07/02/1993	21.63	21.69	21.41	21.41
07/06/1993	21.34	21.41	21.03	21.03
07/07/1993	21.06	21.09	20.94	21.06
07/08/1993	21.22	21.5	21.16	21.34
07/09/1993	21.34	21.44	21.25	21.44
07/12/1993	21.44	21.47	21.16	21.25
07/13/1993	21.13	21.19	21	21.13
07/14/1993	21.19	21.44	21.13	21.13
07/15/1993	21.13	21.16	20.84	20.88
07/16/1993	20.91	20.91	20.5	20.53
07/19/1993	20.53	21	20.31	20.97
07/20/1993	20.88	21.13	20.78	21.13
07/21/1993	20.94	21.63	20.91	21.63
07/22/1993	21.63	21.72	21.53	21.63
07/23/1993	21.63	21.94	21.63	21.91
07/26/1993	21.91	22.06	21.84	21.84
07/27/1993	21.81	21.91	21.72	21.88
07/28/1993	21.97	22.34	21.91	22.25
07/29/1993	22.16	22.47	22.16	22.25
07/30/1993	22.19	22.22	21.97	22.09
08/02/1993	22	22.44	22	22.41
08/03/1993	22.16	22.19	21.63	21.75
08/04/1993	21.75	21.78	21.44	21.44
08/05/1993	21.44	21.47	21.06	21.34
08/06/1993	21.28	21.31	21.09	21.13
08/09/1993	21.19	21.63	21.13	21.59
08/10/1993	21.5	21.5	21.25	21.34
08/11/1993	21.44	21.63	21.34	21.63
08/12/1993	21.63	21.75	21.38	21.75
08/13/1993	21.78	21.88	21.72	21.78
08/16/1993	21.81	22	21.75	21.97
08/17/1993	22.03	22.03	21.91	21.94
08/18/1993	22.09	22.22	22.03	22.22
08/19/1993	22.28	22.28	22.16	22.16
08/20/1993	22.31	22.5	22.22	22.5
08/23/1993	22.44	22.81	22.44	22.69
08/24/1993	22.69	22.94	22.69	22.84
08/25/1993	22.88	23.06	22.84	22.97
08/26/1993	22.94	23.34	22.88	23.22
08/27/1993	23.06	23.09	22.81	23
08/30/1993	23	23.13	22.94	23.03
08/31/1993	23.09	23.28	23	23.28
09/01/1993	23.22	23.47	23.22	23.47
09/02/1993	23.41	23.53	23.38	23.44
09/03/1993	23.47	23.47	23.22	23.44
09/07/1993	23.38	23.47	22.97	23
09/08/1993	23	23	22.47	22.47
09/09/1993	22.38	22.41	21.63	22.09
09/10/1993	22.31	22.38	22.19	22.34
09/13/1993	22.5	22.69	22.47	22.63
09/14/1993	22.59	22.81	22.56	22.78
09/15/1993	22.72	22.88	22.63	22.84
09/16/1993	22.84	23.03	22.75	22.94
09/17/1993	22.78	22.84	22.59	22.75
09/20/1993	22.78	22.91	22.75	22.81
09/21/1993	22.84	22.88	22.53	22.75
09/22/1993	22.75	22.91	22.69	22.69
09/23/1993	22.69	22.75	22.53	22.66
09/24/1993	22.5	22.88	22.41	22.78
09/27/1993	22.94	23.31	22.94	23.31
09/28/1993	23.47	23.72	23.41	23.63
09/29/1993	23.72	24.34	23.72	24.25
09/30/1993	24.25	24.47	24.19	24.44
10/01/1993	24.44	24.69	24.38	24.59
10/04/1993	24.56	24.56	24.03	24.09
10/05/1993	24.09	24.09	23.56	23.84
10/06/1993	23.88	24.13	23.78	24.13
10/07/1993	24.03	24.09	23.78	23.88
10/08/1993	23.91	23.97	23.44	23.81
10/11/1993	23.91	23.91	23.72	23.81
10/12/1993	23.88	24	23.81	23.97
10/13/1993	23.91	24.06	23.72	23.78
10/14/1993	23.88	23.94	23.66	23.94
10/15/1993	23.94	24.03	23.78	23.88
10/18/1993	23.88	24.22	23.63	24.09
10/19/1993	24.09	24.19	24	24.03
10/20/1993	24.09	24.09	23.88	24.03
10/21/1993	24.13	24.16	23.91	24
10/22/1993	24	24.13	23.56	23.75
10/25/1993	23.75	24.09	23.75	24.06
10/26/1993	24.13	24.31	23.91	24.06
10/27/1993	24.13	24.28	24.09	24.19
10/28/1993	24.25	24.44	24.22	24.25
10/29/1993	24.13	24.25	24.06	24.25
11/01/1993	24.25	24.25	24.09	24.19
11/02/1993	24.16	24.16	23.75	23.78
11/03/1993	23.72	23.88	23.56	23.69
11/04/1993	23.56	23.88	23.53	23.63
11/05/1993	23.63	23.69	23.25	23.47
11/08/1993	23.47	23.53	23.16	23.38
11/09/1993	23.56	23.56	23.13	23.13
11/10/1993	23.13	23.16	22.75	22.88
11/11/1993	22.94	23	22.53	22.53
11/12/1993	22.59	22.75	22.59	22.69
11/15/1993	22.78	22.78	22.63	22.66
11/16/1993	22.69	22.72	22.41	22.5
11/17/1993	22.5	23.25	22.38	23.25
11/18/1993	22.88	22.94	22.09	22.25
11/19/1993	22.28	22.47	22.28	22.47
11/22/1993	22.53	22.53	22.19	22.41
11/23/1993	22.5	22.59	22.44	22.44
11/24/1993	22.47	22.5	22.38	22.44
11/26/1993	22	22	21.31	21.38
11/29/1993	21.06	21.56	21.06	21.41
11/30/1993	21.59	21.81	21.56	21.72
12/01/1993	21.84	21.91	21.75	21.75
12/02/1993	21.72	21.84	21.47	21.53
12/03/1993	21.69	21.69	21.53	21.59
12/06/1993	21.56	21.81	21.56	21.66
12/07/1993	21.66	21.94	21.66	21.75
12/08/1993	21.75	21.75	21.5	21.5
12/09/1993	21.56	21.59	21.44	21.5
12/10/1993	21.63	21.81	21.59	21.66
12/13/1993	21.72	21.78	21.41	21.63
12/14/1993	21.66	21.81	21.38	21.38
12/15/1993	21.38	21.38	21.09	21.09
12/16/1993	21.16	21.19	20.88	21.06
12/17/1993	21	21.25	21	21.22
12/20/1993	21.31	21.59	21.28	21.53
12/21/1993	21.56	21.66	21.44	21.53
12/22/1993	21.63	21.91	21.59	21.88
12/23/1993	21.81	22.19	21.72	21.91
12/27/1993	22.19	22.19	22.06	22.16
12/28/1993	22.19	22.25	22.13	22.22
12/29/1993	22.06	22.09	21.88	22
12/30/1993	22.06	22.13	22	22.03
12/31/1993	22.09	22.09	21.78	21.78

Menu

Create your free account now!

CVX: Chevron Corporation Historical Data

1993 Historical Chart

Average

Low

High