Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	77.61	77.88	76.91	77.55	10,053,341	-0.73(-0.93%)
Sep 27, 2013	78.65	78.67	78.19	78.28	7,083,049	-0.54(-0.69%)
Sep 26, 2013	79.21	79.43	78.52	78.82	7,861,853	-0.37(-0.47%)
Sep 25, 2013	79.64	79.72	79.19	79.19	7,048,359	-0.27(-0.34%)
Sep 24, 2013	80.00	80.32	79.41	79.46	9,191,154	-0.66(-0.82%)
Sep 23, 2013	79.54	80.18	79.51	80.12	8,518,924	+0.38(+0.48%)
Sep 20, 2013	80.21	80.57	79.62	79.73	16,098,720	-0.33(-0.41%)
Sep 19, 2013	80.33	80.50	79.94	80.06	6,957,521	-0.24(-0.30%)
Sep 18, 2013	79.38	80.70	79.03	80.31	9,858,739	+0.94(+1.19%)
Sep 17, 2013	79.21	79.91	79.20	79.36	8,526,940	+0.17(+0.21%)
Sep 16, 2013	79.63	79.73	79.13	79.20	6,714,104	-0.04(-0.05%)
Sep 13, 2013	79.13	79.68	79.02	79.23	4,847,547	+0.16(+0.20%)
Sep 12, 2013	79.18	79.54	78.92	79.08	7,096,830	-0.02(-0.02%)
Sep 11, 2013	78.54	79.15	78.37	79.09	7,827,157	+0.58(+0.74%)
Sep 10, 2013	78.39	78.51	77.36	78.51	9,401,629	+0.50(+0.65%)
Sep 09, 2013	77.36	78.17	77.36	78.01	6,883,828	+0.64(+0.83%)
Sep 06, 2013	77.57	78.35	75.96	77.36	8,915,030	-0.10(-0.13%)
Sep 05, 2013	77.28	77.66	77.17	77.47	5,206,329	+0.33(+0.42%)
Sep 04, 2013	76.82	77.40	76.55	77.14	5,747,342	+0.20(+0.26%)

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.