CVX
Chevron Corporation
20:01:34
173.63 $
0.0000 (%0.00)
Previous Close: 177.58
Day Low₺172.235
Day High₺175.64
CVX: Chevron Corporation Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 44.5141
CLOSE 44.5234
Low
LOW 39.22
High
HIGH 49.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 42.59 | 43.47 | 42.47 | 42.97 |
| 01/03/2001 | 42.5 | 42.72 | 40.94 | 41.31 |
| 01/04/2001 | 40.88 | 41 | 40.03 | 40.44 |
| 01/05/2001 | 40.44 | 41.16 | 40.28 | 40.75 |
| 01/08/2001 | 40.75 | 41.19 | 40.53 | 40.66 |
| 01/09/2001 | 40.66 | 40.72 | 39.81 | 40.13 |
| 01/10/2001 | 40.13 | 40.16 | 39.84 | 40.06 |
| 01/11/2001 | 40.56 | 40.81 | 40.25 | 40.72 |
| 01/12/2001 | 40.75 | 40.75 | 39.81 | 40.47 |
| 01/16/2001 | 40.44 | 40.5 | 39.75 | 40.5 |
| 01/17/2001 | 40.19 | 40.47 | 39.69 | 40.13 |
| 01/18/2001 | 40 | 40.28 | 39.66 | 39.72 |
| 01/19/2001 | 39.41 | 40 | 39.22 | 39.66 |
| 01/22/2001 | 39.38 | 39.97 | 39.34 | 39.81 |
| 01/23/2001 | 39.84 | 40.09 | 39.38 | 39.78 |
| 01/24/2001 | 40.09 | 40.13 | 39.5 | 39.94 |
| 01/25/2001 | 40.06 | 41.66 | 40.06 | 41.59 |
| 01/26/2001 | 41.59 | 41.75 | 41 | 41.31 |
| 01/29/2001 | 40.81 | 40.91 | 40.46 | 40.75 |
| 01/30/2001 | 40.68 | 41.05 | 40.5 | 40.93 |
| 01/31/2001 | 41.3 | 41.64 | 40.95 | 41.64 |
| 02/01/2001 | 41.64 | 41.64 | 40.78 | 41.64 |
| 02/02/2001 | 41.64 | 41.79 | 41 | 41.21 |
| 02/05/2001 | 41.4 | 41.8 | 41.28 | 41.29 |
| 02/06/2001 | 41.53 | 42.65 | 41.31 | 42.35 |
| 02/07/2001 | 42.16 | 42.23 | 41.53 | 41.68 |
| 02/08/2001 | 41.68 | 42.35 | 41.57 | 42.13 |
| 02/09/2001 | 42.56 | 43.28 | 42.55 | 42.95 |
| 02/12/2001 | 43 | 43.35 | 42.38 | 43.27 |
| 02/13/2001 | 42.82 | 43 | 42.38 | 43 |
| 02/14/2001 | 43.14 | 43.35 | 42.67 | 42.93 |
| 02/15/2001 | 42.5 | 42.74 | 42.35 | 42.7 |
| 02/16/2001 | 43.03 | 43.75 | 42.78 | 43.28 |
| 02/20/2001 | 43.15 | 43.55 | 43.04 | 43.25 |
| 02/21/2001 | 43.25 | 43.61 | 42.86 | 42.96 |
| 02/22/2001 | 43.2 | 43.44 | 42.97 | 43.04 |
| 02/23/2001 | 43.04 | 43.14 | 42.07 | 42.23 |
| 02/26/2001 | 42 | 42.63 | 41.8 | 42.28 |
| 02/27/2001 | 42.3 | 43.07 | 42.3 | 42.85 |
| 02/28/2001 | 42.96 | 43.13 | 42.66 | 42.83 |
| 03/01/2001 | 42.83 | 43.55 | 42.83 | 43.42 |
| 03/02/2001 | 43.5 | 44.25 | 43.3 | 44.23 |
| 03/05/2001 | 44.38 | 45.36 | 44.38 | 45.19 |
| 03/06/2001 | 45.2 | 45.5 | 45.03 | 45.23 |
| 03/07/2001 | 45.5 | 45.88 | 45.41 | 45.69 |
| 03/08/2001 | 45.7 | 46.5 | 45.45 | 46.48 |
| 03/09/2001 | 46.48 | 46.73 | 46.05 | 46.39 |
| 03/12/2001 | 46.37 | 46.39 | 45.92 | 46.06 |
| 03/13/2001 | 46.04 | 46.04 | 45.05 | 45.31 |
| 03/14/2001 | 44.57 | 45.03 | 44.43 | 44.77 |
| 03/15/2001 | 44.77 | 44.88 | 43.82 | 44.35 |
| 03/16/2001 | 43.8 | 44.3 | 43.59 | 43.75 |
| 03/19/2001 | 44.05 | 44.95 | 44 | 44.53 |
| 03/20/2001 | 44.7 | 45.63 | 44.41 | 45.32 |
| 03/21/2001 | 45.05 | 45.28 | 44.41 | 44.84 |
| 03/22/2001 | 44.75 | 45 | 42.68 | 43.75 |
| 03/23/2001 | 43.35 | 44 | 42.9 | 43.35 |
| 03/26/2001 | 43.9 | 44.09 | 43.21 | 43.22 |
| 03/27/2001 | 43.63 | 44.11 | 43.48 | 43.92 |
| 03/28/2001 | 43.23 | 43.58 | 42.88 | 43.3 |
| 03/29/2001 | 42.9 | 43.22 | 42.67 | 43.21 |
| 03/30/2001 | 43.56 | 44.34 | 43.38 | 43.9 |
| 04/02/2001 | 43.9 | 44.05 | 43.06 | 43.44 |
| 04/03/2001 | 43.31 | 43.49 | 42.3 | 43 |
| 04/04/2001 | 43 | 43.98 | 43 | 43.85 |
| 04/05/2001 | 44.35 | 44.95 | 44.04 | 44.84 |
| 04/06/2001 | 44.25 | 44.75 | 43.91 | 44.61 |
| 04/09/2001 | 44.88 | 45.75 | 44.88 | 45.75 |
| 04/10/2001 | 45.95 | 46.48 | 45.95 | 46.4 |
| 04/11/2001 | 45.9 | 45.9 | 45.09 | 45.4 |
| 04/12/2001 | 45.4 | 45.9 | 45.07 | 45.9 |
| 04/16/2001 | 46 | 46.9 | 45.85 | 46.9 |
| 04/17/2001 | 46.8 | 46.81 | 46.14 | 46.63 |
| 04/18/2001 | 46.23 | 46.98 | 45.66 | 46.73 |
| 04/19/2001 | 46.38 | 46.59 | 45.85 | 46.38 |
| 04/20/2001 | 46.38 | 46.7 | 46.18 | 46.63 |
| 04/23/2001 | 46.95 | 47.44 | 46.85 | 47.36 |
| 04/24/2001 | 47.43 | 47.5 | 46.79 | 47.15 |
| 04/25/2001 | 47.38 | 47.73 | 46.89 | 47.66 |
| 04/26/2001 | 47.88 | 48.97 | 47.8 | 48.93 |
| 04/27/2001 | 48.93 | 48.95 | 48.4 | 48.75 |
| 04/30/2001 | 48.75 | 48.9 | 48.1 | 48.28 |
| 05/01/2001 | 47.86 | 48.3 | 47.69 | 48.23 |
| 05/02/2001 | 47.24 | 47.74 | 45.85 | 46 |
| 05/03/2001 | 45.88 | 46 | 45.34 | 45.85 |
| 05/04/2001 | 46.05 | 46.8 | 45.88 | 46.68 |
| 05/07/2001 | 46.99 | 47.15 | 46.34 | 47.1 |
| 05/08/2001 | 46.65 | 47.24 | 46.38 | 46.9 |
| 05/09/2001 | 47.19 | 47.71 | 47.02 | 47.71 |
| 05/10/2001 | 47.71 | 47.95 | 47.28 | 47.61 |
| 05/11/2001 | 47.6 | 47.61 | 46.8 | 47.01 |
| 05/14/2001 | 47.01 | 47.58 | 46.95 | 47.2 |
| 05/15/2001 | 47.68 | 47.75 | 47.13 | 47.7 |
| 05/16/2001 | 47.38 | 47.93 | 47.28 | 47.63 |
| 05/17/2001 | 47.63 | 48 | 47.29 | 47.83 |
| 05/18/2001 | 48.05 | 48.88 | 48.02 | 48.79 |
| 05/21/2001 | 49 | 49.25 | 48.13 | 48.57 |
| 05/22/2001 | 48.5 | 48.5 | 47.54 | 47.54 |
| 05/23/2001 | 47.66 | 47.75 | 47.03 | 47.09 |
| 05/24/2001 | 47.35 | 47.36 | 46.8 | 47.15 |
| 05/25/2001 | 47.48 | 47.59 | 47.05 | 47.09 |
| 05/29/2001 | 48 | 48.39 | 47.78 | 47.78 |
| 05/30/2001 | 48 | 48 | 47.48 | 47.92 |
| 05/31/2001 | 47.5 | 48.18 | 47.5 | 48.03 |
| 06/01/2001 | 48.25 | 48.4 | 47.85 | 48.19 |
| 06/04/2001 | 48.48 | 49.03 | 48.48 | 49.02 |
| 06/05/2001 | 48.89 | 49.03 | 48.66 | 48.85 |
| 06/06/2001 | 48.28 | 48.38 | 47.96 | 48.08 |
| 06/07/2001 | 48.07 | 48.5 | 47.92 | 48 |
| 06/08/2001 | 48.25 | 48.25 | 47.85 | 48.22 |
| 06/11/2001 | 48.5 | 48.95 | 48.38 | 48.75 |
| 06/12/2001 | 48.75 | 49 | 48.5 | 48.8 |
| 06/13/2001 | 49 | 49.2 | 48.51 | 48.53 |
| 06/14/2001 | 48.48 | 48.48 | 47.79 | 47.83 |
| 06/15/2001 | 47.5 | 48.53 | 47.5 | 48.35 |
| 06/18/2001 | 48.35 | 48.43 | 47.8 | 47.85 |
| 06/19/2001 | 47.86 | 47.98 | 47.48 | 47.75 |
| 06/20/2001 | 47.5 | 48.15 | 47.21 | 47.24 |
| 06/21/2001 | 47.24 | 47.28 | 46.18 | 46.73 |
| 06/22/2001 | 47.05 | 47.45 | 46.3 | 47.37 |
| 06/25/2001 | 47.48 | 47.68 | 47.06 | 47.48 |
| 06/26/2001 | 47.35 | 47.68 | 47.03 | 47.35 |
| 06/27/2001 | 46.93 | 46.99 | 45.65 | 45.7 |
| 06/28/2001 | 45.5 | 45.5 | 43.97 | 44.37 |
| 06/29/2001 | 44.74 | 45.44 | 44.2 | 45.25 |
| 07/02/2001 | 45.25 | 45.25 | 44.73 | 45.16 |
| 07/03/2001 | 45.16 | 45.21 | 44.94 | 45.2 |
| 07/05/2001 | 45.2 | 46.27 | 45.2 | 45.66 |
| 07/06/2001 | 45.98 | 45.98 | 45.05 | 45.5 |
| 07/09/2001 | 45.5 | 45.5 | 44.63 | 45.02 |
| 07/10/2001 | 45 | 45.38 | 44.38 | 44.7 |
| 07/11/2001 | 44.5 | 44.5 | 43.53 | 43.84 |
| 07/12/2001 | 44 | 44.55 | 43.53 | 44.53 |
| 07/13/2001 | 44.53 | 45.13 | 44.24 | 44.7 |
| 07/16/2001 | 44.75 | 45.1 | 43.6 | 43.82 |
| 07/17/2001 | 43.85 | 44.1 | 43.19 | 43.43 |
| 07/18/2001 | 43.03 | 43.44 | 42.55 | 43.4 |
| 07/19/2001 | 43.63 | 43.8 | 43.27 | 43.57 |
| 07/20/2001 | 43.65 | 44.71 | 43.65 | 44.48 |
| 07/23/2001 | 44.55 | 44.61 | 43.5 | 43.82 |
| 07/24/2001 | 43.45 | 43.64 | 42.38 | 42.59 |
| 07/25/2001 | 43.23 | 44.63 | 43.13 | 44.59 |
| 07/26/2001 | 44.59 | 45.1 | 44.23 | 45.03 |
| 07/27/2001 | 45.23 | 45.6 | 44.54 | 45.55 |
| 07/30/2001 | 45.7 | 45.94 | 45.15 | 45.77 |
| 07/31/2001 | 45.8 | 46.23 | 45.49 | 45.7 |
| 08/01/2001 | 45.78 | 46.07 | 45.36 | 45.59 |
| 08/02/2001 | 45.69 | 45.74 | 45.32 | 45.53 |
| 08/03/2001 | 45.4 | 45.55 | 44.88 | 45.34 |
| 08/06/2001 | 45.23 | 45.53 | 45.11 | 45.2 |
| 08/07/2001 | 45.32 | 45.81 | 45.32 | 45.57 |
| 08/08/2001 | 45.7 | 45.9 | 45 | 45 |
| 08/09/2001 | 44.98 | 45.37 | 44.7 | 45.3 |
| 08/10/2001 | 45.63 | 46.22 | 45.6 | 45.88 |
| 08/13/2001 | 45.9 | 46.21 | 45.78 | 45.85 |
| 08/14/2001 | 45.85 | 46.13 | 45.8 | 46.12 |
| 08/15/2001 | 46.23 | 46.68 | 46.06 | 46.5 |
| 08/16/2001 | 46.52 | 46.6 | 46.1 | 46.53 |
| 08/17/2001 | 46.45 | 46.52 | 45.88 | 46 |
| 08/20/2001 | 46.03 | 46.14 | 45.48 | 45.67 |
| 08/21/2001 | 45.99 | 45.99 | 45.2 | 45.23 |
| 08/22/2001 | 45.57 | 46.57 | 45.52 | 45.98 |
| 08/23/2001 | 45.98 | 46.45 | 45.93 | 46.14 |
| 08/24/2001 | 46.14 | 46.6 | 46.02 | 46.4 |
| 08/27/2001 | 46.55 | 46.81 | 46.05 | 46.05 |
| 08/28/2001 | 46.05 | 46.05 | 45.55 | 45.56 |
| 08/29/2001 | 45.81 | 46.23 | 45.8 | 45.88 |
| 08/30/2001 | 45.88 | 46.15 | 44.98 | 45.24 |
| 08/31/2001 | 45.3 | 45.53 | 45.1 | 45.38 |
| 09/04/2001 | 45.55 | 46.14 | 45.55 | 45.68 |
| 09/05/2001 | 45.8 | 45.8 | 45.4 | 45.7 |
| 09/06/2001 | 45.65 | 46 | 45.53 | 45.88 |
| 09/07/2001 | 45.88 | 46.66 | 45.68 | 46.2 |
| 09/10/2001 | 46.2 | 46.2 | 45.78 | 45.85 |
| 09/17/2001 | 46.25 | 46.25 | 45.11 | 45.11 |
| 09/18/2001 | 45.05 | 45.1 | 43.81 | 43.88 |
| 09/19/2001 | 43.88 | 43.89 | 41.45 | 42.45 |
| 09/20/2001 | 42.13 | 42.45 | 41.61 | 41.85 |
| 09/21/2001 | 41.85 | 42.14 | 40.5 | 42 |
| 09/24/2001 | 42 | 42.28 | 40.29 | 40.55 |
| 09/25/2001 | 40.5 | 40.54 | 39.5 | 39.85 |
| 09/26/2001 | 40.05 | 40.25 | 39.3 | 39.39 |
| 09/27/2001 | 39.57 | 41.75 | 39.38 | 41.75 |
| 09/28/2001 | 41.63 | 42.38 | 41.32 | 42.38 |
| 10/01/2001 | 41.93 | 41.93 | 41.04 | 41.85 |
| 10/02/2001 | 41.3 | 42.82 | 41.13 | 42.75 |
| 10/03/2001 | 42.75 | 42.88 | 42 | 42.71 |
| 10/04/2001 | 42.71 | 44 | 42.71 | 43.56 |
| 10/05/2001 | 43.9 | 44.39 | 43.43 | 44.22 |
| 10/08/2001 | 44.23 | 45 | 43.89 | 44.48 |
| 10/09/2001 | 44.88 | 45.75 | 44.13 | 45.45 |
| 10/10/2001 | 45.45 | 46.89 | 45.45 | 46.73 |
| 10/11/2001 | 46.6 | 46.75 | 45.98 | 46.64 |
| 10/12/2001 | 46.23 | 46.4 | 45.07 | 45.5 |
| 10/15/2001 | 45.25 | 45.28 | 43.8 | 44.23 |
| 10/16/2001 | 44.23 | 44.7 | 43.65 | 44.57 |
| 10/17/2001 | 44.85 | 45.07 | 44.26 | 44.55 |
| 10/18/2001 | 44.07 | 44.15 | 42.84 | 43.02 |
| 10/19/2001 | 42.78 | 43.75 | 42.4 | 43.37 |
| 10/22/2001 | 43.45 | 44.38 | 43.01 | 44.38 |
| 10/23/2001 | 44.28 | 44.68 | 43.06 | 43.3 |
| 10/24/2001 | 43.43 | 43.57 | 42.75 | 43.46 |
| 10/25/2001 | 42.68 | 43.95 | 42.63 | 43.95 |
| 10/26/2001 | 43.95 | 44.5 | 43.67 | 44.46 |
| 10/29/2001 | 44.6 | 44.75 | 44.13 | 44.5 |
| 10/30/2001 | 44.5 | 44.8 | 43.7 | 44.5 |
| 10/31/2001 | 44.4 | 45 | 44.03 | 44.28 |
| 11/01/2001 | 44.28 | 45 | 44.04 | 44.93 |
| 11/02/2001 | 44.57 | 44.58 | 43.73 | 43.73 |
| 11/05/2001 | 43.98 | 44.18 | 43.55 | 43.56 |
| 11/06/2001 | 43.35 | 43.56 | 42.93 | 43.4 |
| 11/07/2001 | 43.4 | 43.77 | 42.95 | 43.64 |
| 11/08/2001 | 43.88 | 44.05 | 43.48 | 43.8 |
| 11/09/2001 | 44.38 | 44.85 | 44.23 | 44.75 |
| 11/12/2001 | 44.45 | 44.8 | 44 | 44.62 |
| 11/13/2001 | 44.82 | 45.11 | 44.15 | 45.09 |
| 11/14/2001 | 44.23 | 44.5 | 43.15 | 43.31 |
| 11/15/2001 | 42.38 | 42.38 | 41.25 | 41.9 |
| 11/16/2001 | 41.9 | 42.07 | 41.35 | 41.73 |
| 11/19/2001 | 41.73 | 41.8 | 41 | 41.46 |
| 11/20/2001 | 42.25 | 43.43 | 42.15 | 43.27 |
| 11/21/2001 | 43.75 | 43.87 | 42.73 | 43.04 |
| 11/23/2001 | 42.3 | 43.43 | 42.13 | 43.29 |
| 11/26/2001 | 42.57 | 42.8 | 42.05 | 42.6 |
| 11/27/2001 | 42.35 | 43 | 42.18 | 42.81 |
| 11/28/2001 | 42.53 | 42.95 | 42.28 | 42.28 |
| 11/29/2001 | 42.5 | 42.84 | 42.19 | 42.73 |
| 11/30/2001 | 42.7 | 42.98 | 42.26 | 42.5 |
| 12/03/2001 | 42.51 | 43.46 | 42.18 | 43.23 |
| 12/04/2001 | 43.23 | 43.45 | 42.79 | 43.42 |
| 12/05/2001 | 43.75 | 43.99 | 43.57 | 43.75 |
| 12/06/2001 | 44 | 44 | 42.82 | 42.99 |
| 12/07/2001 | 42.99 | 43.8 | 42.71 | 43.62 |
| 12/10/2001 | 43.45 | 43.7 | 42.95 | 43.07 |
| 12/11/2001 | 43.07 | 43.5 | 42.52 | 42.55 |
| 12/12/2001 | 43 | 43 | 42.51 | 42.8 |
| 12/13/2001 | 42.8 | 42.98 | 41.89 | 42.13 |
| 12/14/2001 | 42.2 | 42.45 | 41.9 | 42 |
| 12/17/2001 | 42.13 | 42.84 | 41.79 | 42.82 |
| 12/18/2001 | 42.64 | 43.2 | 42.63 | 43.13 |
| 12/19/2001 | 43 | 43.85 | 42.99 | 43.75 |
| 12/20/2001 | 44.13 | 44.15 | 43.55 | 43.7 |
| 12/21/2001 | 43.98 | 44.45 | 43.95 | 44.3 |
| 12/24/2001 | 44.3 | 44.62 | 44.25 | 44.28 |
| 12/26/2001 | 44.57 | 45.34 | 44.48 | 44.6 |
| 12/27/2001 | 44.73 | 45.34 | 44.52 | 45.16 |
| 12/28/2001 | 45.5 | 45.53 | 44.92 | 45.22 |
| 12/31/2001 | 45 | 45.35 | 44.67 | 44.81 |