Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 80.25 80.45 79.13 79.17 12,428,895 -0.91(-1.14%)
Mar 27, 2013 80.29 80.44 79.76 80.09 6,497,628 -0.53(-0.65%)
Mar 26, 2013 80.45 80.71 80.17 80.61 6,388,158 +0.53(+0.67%)
Mar 25, 2013 80.96 81.00 79.67 80.08 9,522,519 -0.67(-0.83%)
Mar 22, 2013 80.40 80.89 80.28 80.75 7,790,009 +0.56(+0.70%)
Mar 21, 2013 79.96 80.62 79.84 80.19 9,257,759 -0.01(-0.01%)
Mar 20, 2013 79.95 80.55 79.87 80.19 8,922,227 +0.59(+0.74%)
Mar 19, 2013 79.55 79.83 79.06 79.60 7,870,136 +0.22(+0.28%)
Mar 18, 2013 79.15 79.89 79.09 79.38 7,246,549 -0.37(-0.46%)
Mar 15, 2013 79.69 79.91 79.23 79.75 15,342,713 -0.21(-0.27%)
Mar 14, 2013 79.11 80.13 79.03 79.96 11,220,748 +1.09(+1.39%)
Mar 13, 2013 78.88 79.09 78.67 78.87 8,094,300 +0.07(+0.09%)
Mar 12, 2013 79.21 79.49 78.73 78.79 6,941,917 -0.32(-0.40%)
Mar 11, 2013 79.05 79.16 78.69 79.11 6,795,950 +0.11(+0.13%)
Mar 08, 2013 79.26 79.37 78.62 79.01 7,492,734 +0.01(+0.01%)
Mar 07, 2013 79.04 79.22 78.77 79.00 6,571,236 +0.06(+0.08%)
Mar 06, 2013 78.83 79.15 78.65 78.94 8,047,500 +0.36(+0.46%)
Mar 05, 2013 78.61 78.79 78.41 78.58 9,538,578 +0.29(+0.37%)
Mar 04, 2013 77.82 78.50 77.35 78.29 7,575,405 +0.39(+0.50%)
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.