Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 77.67 78.55 77.59 78.06 8,940,973 +0.33(+0.43%)
Feb 27, 2013 76.44 77.93 76.44 77.73 6,813,921 +1.13(+1.47%)
Feb 26, 2013 76.28 76.74 75.80 76.60 9,174,044 +0.95(+1.25%)
Feb 25, 2013 77.63 78.19 75.63 75.66 11,289,974 -1.61(-2.09%)
Feb 22, 2013 76.97 77.45 76.51 77.27 7,815,631 +0.65(+0.84%)
Feb 21, 2013 76.49 76.83 76.02 76.62 7,193,904 +0.00(+0.00%)
Feb 20, 2013 77.25 77.36 76.52 76.62 8,174,585 -0.62(-0.80%)
Feb 19, 2013 76.76 77.47 76.76 77.24 7,538,555 +0.64(+0.84%)
Feb 15, 2013 76.96 77.10 75.98 76.60 9,534,765 -0.50(-0.65%)
Feb 14, 2013 76.74 77.47 76.67 77.10 7,843,310 +0.12(+0.16%)
Feb 13, 2013 76.92 77.19 76.57 76.98 6,169,404 -0.05(-0.06%)
Feb 12, 2013 76.51 77.25 76.37 77.03 6,852,019 +0.57(+0.74%)
Feb 11, 2013 76.49 76.59 76.04 76.46 5,696,105 +0.00(+0.00%)
Feb 08, 2013 75.99 76.55 75.97 76.46 6,741,024 +0.41(+0.54%)
Feb 07, 2013 76.69 76.70 75.59 76.05 8,203,636 -0.59(-0.77%)
Feb 06, 2013 76.32 76.65 75.94 76.64 6,745,057 +0.47(+0.62%)
Feb 04, 2013 76.05 76.63 75.57 76.17 9,675,999 -0.86(-1.12%)
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.