Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 81.06 81.21 81.21 81.21 5,345,975 +0.44(+0.55%)
Dec 30, 2013 81.13 81.40 80.55 80.77 7,209,530 -0.65(-0.80%)
Dec 27, 2013 81.27 81.69 81.07 81.42 5,315,171 +0.27(+0.34%)
Dec 26, 2013 80.36 81.26 80.32 81.14 5,252,991 +0.85(+1.05%)
Dec 24, 2013 79.82 80.32 79.77 80.30 2,442,326 +0.46(+0.58%)
Dec 23, 2013 80.23 80.35 79.73 79.84 6,248,583 +0.01(+0.02%)
Dec 20, 2013 80.00 80.48 79.58 79.82 14,543,710 -0.29(-0.36%)
Dec 19, 2013 79.02 80.23 78.71 80.11 9,992,435 +1.05(+1.33%)
Dec 18, 2013 77.54 79.17 77.50 79.06 12,619,677 +1.86(+2.41%)
Dec 17, 2013 78.09 78.17 76.88 77.20 10,495,824 -0.96(-1.23%)
Dec 16, 2013 78.32 78.47 77.89 78.16 10,921,619 +0.21(+0.27%)
Dec 13, 2013 78.30 78.76 77.61 77.95 8,110,593 -0.71(-0.90%)
Dec 12, 2013 79.17 79.38 78.39 78.66 11,094,584 -0.72(-0.91%)
Dec 11, 2013 80.51 80.55 79.19 79.38 11,243,355 -1.01(-1.26%)
Dec 10, 2013 80.47 80.58 79.77 80.40 8,617,783 +0.21(+0.26%)
Dec 09, 2013 79.50 80.54 79.42 80.19 11,853,526 +0.68(+0.86%)
Dec 06, 2013 79.35 79.55 79.09 79.50 6,428,089 +0.77(+0.98%)
Dec 05, 2013 78.84 79.32 78.48 78.73 7,231,704 -0.44(-0.55%)
Dec 04, 2013 79.38 79.86 78.79 79.17 6,754,636 -0.49(-0.61%)
Dec 03, 2013 79.52 79.90 79.23 79.65 8,320,867 +0.12(+0.15%)
Dec 02, 2013 79.88 80.01 79.35 79.54 8,281,120 -0.06(-0.08%)
Nov 29, 2013 79.86 80.16 79.32 79.60 5,723,502 +0.01(+0.02%)
Nov 27, 2013 79.72 79.80 79.08 79.59 6,009,091 -0.23(-0.29%)
Nov 26, 2013 80.23 80.42 79.74 79.82 7,053,330 -0.62(-0.78%)
Nov 25, 2013 80.47 80.68 80.11 80.45 6,024,165 -0.19(-0.23%)
Nov 22, 2013 80.32 80.74 79.59 80.64 5,979,502 +0.37(+0.46%)
Nov 21, 2013 79.55 80.36 79.55 80.27 7,512,421 +0.95(+1.20%)
Nov 20, 2013 79.42 79.80 79.06 79.32 7,031,391 -0.04(-0.05%)
Nov 19, 2013 78.37 79.56 78.19 79.36 9,052,877 +0.98(+1.24%)
Nov 18, 2013 78.47 78.59 78.06 78.38 7,364,533 +0.33(+0.42%)
Nov 15, 2013 77.87 78.19 77.45 78.06 9,241,770 +0.33(+0.42%)
Nov 14, 2013 77.74 77.97 77.57 77.73 8,412,307 +0.36(+0.47%)
Nov 12, 2013 78.03 78.17 77.12 77.37 9,581,302 -0.70(-0.89%)
Nov 11, 2013 78.13 78.33 77.82 78.06 5,316,490 -0.07(-0.09%)
Nov 08, 2013 77.15 78.15 77.10 78.13 17,577,380 +0.83(+1.07%)
Nov 07, 2013 78.40 78.58 76.99 77.31 15,710,139 -0.79(-1.02%)
Nov 06, 2013 76.91 78.28 76.60 78.10 12,982,017 +1.73(+2.27%)
Nov 05, 2013 75.82 76.65 75.48 76.37 10,247,102 +0.23(+0.30%)
Nov 04, 2013 76.46 76.46 75.64 76.14 10,327,503 +0.06(+0.08%)
Nov 01, 2013 76.75 77.00 75.43 76.08 14,493,906 -1.26(-1.63%)
Oct 31, 2013 77.46 78.22 77.26 77.34 12,011,035 -0.22(-0.28%)
Oct 30, 2013 78.36 78.63 77.31 77.56 7,752,505 -0.77(-0.99%)
Oct 29, 2013 78.22 78.66 78.11 78.33 6,578,303 +0.38(+0.49%)
Oct 28, 2013 77.73 78.11 77.42 77.95 8,490,378 +0.21(+0.27%)
Oct 25, 2013 77.75 78.15 77.54 77.75 6,629,379 +0.02(+0.02%)
Oct 24, 2013 77.80 78.01 77.31 77.73 6,491,436 +0.28(+0.36%)
Oct 23, 2013 77.55 77.78 77.26 77.45 7,688,571 -0.33(-0.42%)
Oct 22, 2013 77.46 77.88 77.18 77.78 9,996,477 +0.53(+0.68%)
Oct 21, 2013 77.13 77.49 76.92 77.25 6,753,350 +0.11(+0.14%)
Oct 18, 2013 77.11 77.27 76.81 77.14 9,665,444 +0.08(+0.11%)
Oct 17, 2013 76.79 77.11 76.51 77.06 8,150,379 +0.23(+0.30%)
Oct 16, 2013 76.99 77.19 76.30 76.82 8,704,000 +0.65(+0.85%)
Oct 15, 2013 76.44 76.77 75.93 76.17 9,949,067 -0.28(-0.36%)
Oct 14, 2013 75.64 76.56 74.99 76.45 7,420,368 +0.59(+0.77%)
Oct 11, 2013 75.15 75.89 74.74 75.86 10,137,779 +0.83(+1.11%)
Oct 10, 2013 74.30 75.03 73.78 75.03 17,265,066 +0.16(+0.22%)
Oct 09, 2013 75.14 75.30 74.35 74.87 13,712,632 -0.39(-0.51%)
Oct 08, 2013 76.01 76.13 75.24 75.26 10,460,506 -0.73(-0.97%)
Oct 07, 2013 75.71 76.40 75.57 75.99 8,764,394 -0.17(-0.22%)
Oct 04, 2013 76.40 76.42 75.77 76.16 10,141,990 -0.08(-0.10%)
Oct 03, 2013 77.77 77.79 76.03 76.24 15,824,003 -1.66(-2.14%)
Oct 02, 2013 78.04 78.13 77.21 77.90 9,109,237 -0.32(-0.40%)
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.