Chevron Corp (NY: CVX )

175.10 +2.58 (+1.50%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 80.66 81.30 80.04 81.30 10,368,990 +0.46(+0.57%)
Apr 29, 2013 80.25 81.03 79.99 80.84 7,742,557 +0.85(+1.07%)
Apr 26, 2013 79.29 80.23 78.97 79.99 9,023,235 +1.02(+1.29%)
Apr 25, 2013 79.34 79.96 78.83 78.97 8,408,391 +0.15(+0.19%)
Apr 24, 2013 78.65 79.08 78.61 78.81 6,841,837 +0.53(+0.68%)
Apr 23, 2013 77.96 78.69 77.23 78.28 10,122,656 +0.61(+0.78%)
Apr 22, 2013 77.56 78.03 77.22 77.68 8,158,221 +0.45(+0.58%)
Apr 19, 2013 77.54 77.93 77.18 77.23 11,365,635 +0.21(+0.27%)
Apr 18, 2013 76.55 77.38 76.36 77.02 9,682,083 +0.52(+0.68%)
Apr 17, 2013 77.56 77.56 76.04 76.50 12,442,876 -1.47(-1.88%)
Apr 16, 2013 78.19 78.30 77.44 77.97 9,773,994 +0.29(+0.38%)
Apr 15, 2013 79.17 79.23 77.63 77.68 14,657,979 -2.25(-2.81%)
Apr 12, 2013 80.27 80.56 79.63 79.92 9,592,582 -0.67(-0.84%)
Apr 11, 2013 79.93 80.73 79.64 80.59 9,142,904 +0.87(+1.09%)
Apr 10, 2013 79.22 79.85 78.97 79.72 8,182,086 +0.67(+0.84%)
Apr 09, 2013 78.62 79.21 78.38 79.05 7,279,196 +0.55(+0.70%)
Apr 08, 2013 78.29 78.54 77.73 78.50 6,179,393 +0.19(+0.25%)
Apr 05, 2013 77.72 78.39 77.41 78.31 7,549,006 -0.37(-0.47%)
Apr 04, 2013 78.58 79.08 78.08 78.67 8,118,567 +0.19(+0.25%)
Apr 03, 2013 79.41 79.46 78.20 78.48 10,767,987 -0.81(-1.03%)
Apr 02, 2013 79.85 79.93 79.07 79.29 7,224,263 -0.41(-0.51%)
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.