Skip to main content

Chevron Corp (NY: CVX )

157.44 +1.09 (+0.70%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 73.14 73.57 72.47 72.47 12,360,435 -0.82(-1.12%)
Jan 30, 2013 73.68 73.95 73.17 73.29 8,212,618 -0.48(-0.65%)
Jan 29, 2013 73.18 73.88 73.16 73.76 6,944,313 +0.74(+1.01%)
Jan 28, 2013 73.35 73.37 72.63 73.03 7,183,257 -0.10(-0.14%)
Jan 25, 2013 72.70 73.24 72.47 73.13 7,541,214 +0.44(+0.61%)
Jan 24, 2013 72.68 73.23 72.55 72.69 7,779,282 +0.31(+0.43%)
Jan 23, 2013 72.59 72.94 72.33 72.38 7,995,364 -0.57(-0.78%)
Jan 22, 2013 72.44 72.96 72.08 72.95 8,577,362 +0.42(+0.58%)
Jan 18, 2013 72.52 72.52 71.78 72.52 13,575,575 +0.31(+0.44%)
Jan 17, 2013 72.20 72.91 72.11 72.21 11,069,661 +0.48(+0.68%)
Jan 16, 2013 71.31 71.95 71.22 71.72 9,770,582 +0.33(+0.47%)
Jan 15, 2013 70.65 71.41 70.58 71.39 8,957,967 +0.37(+0.52%)
Jan 14, 2013 70.09 71.08 70.08 71.02 10,128,079 +0.70(+1.00%)
Jan 11, 2013 69.98 70.53 69.73 70.31 8,669,880 +0.79(+1.14%)
Jan 10, 2013 69.35 69.70 69.28 69.52 8,383,786 +0.59(+0.85%)
Jan 09, 2013 69.05 69.28 68.72 68.94 7,242,447 +0.18(+0.26%)
Jan 08, 2013 68.90 69.03 68.66 68.76 10,052,144 -0.31(-0.45%)
Jan 07, 2013 69.24 69.28 68.72 69.07 7,723,971 -0.47(-0.68%)
Jan 04, 2013 69.22 69.62 69.16 69.54 7,014,685 +0.36(+0.53%)
Jan 03, 2013 69.31 69.81 68.92 69.18 10,832,298 -0.30(-0.43%)
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.