Skip to main content

Chevron Corp (NY: CVX )

144.63 +1.22 (+0.85%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 74.38 74.87 73.98 74.10 10,390,910 -0.23(-0.31%)
Jun 27, 2013 74.22 74.85 74.20 74.33 7,122,082 +0.35(+0.47%)
Jun 26, 2013 74.10 74.23 73.26 73.98 7,698,507 +0.44(+0.60%)
Jun 25, 2013 73.73 73.81 73.21 73.55 9,557,520 +0.39(+0.54%)
Jun 24, 2013 73.71 73.91 72.65 73.15 10,836,763 -1.32(-1.77%)
Jun 21, 2013 74.67 74.85 73.43 74.47 17,075,358 +0.61(+0.83%)
Jun 20, 2013 74.85 74.93 73.62 73.86 12,178,509 -1.60(-2.12%)
Jun 19, 2013 76.27 76.63 75.40 75.46 7,401,369 -0.64(-0.84%)
Jun 18, 2013 75.79 76.22 75.68 76.09 7,258,250 +0.19(+0.25%)
Jun 17, 2013 75.42 76.26 75.32 75.91 6,462,416 +0.59(+0.78%)
Jun 14, 2013 75.85 76.19 75.20 75.32 7,052,100 -0.86(-1.13%)
Jun 13, 2013 75.08 76.29 75.02 76.18 7,436,501 +1.06(+1.41%)
Jun 12, 2013 76.59 76.85 74.90 75.12 8,766,073 -0.93(-1.22%)
Jun 11, 2013 76.31 76.87 75.93 76.05 7,263,209 -0.78(-1.01%)
Jun 10, 2013 76.98 77.01 76.27 76.83 8,920,063 +0.62(+0.81%)
Jun 07, 2013 75.91 76.38 75.23 76.21 9,725,985 +0.70(+0.92%)
Jun 06, 2013 75.94 76.08 74.30 75.51 16,196,099 -0.61(-0.81%)
Jun 05, 2013 76.61 77.08 75.96 76.13 12,369,477 -0.87(-1.13%)
Jun 04, 2013 76.91 77.43 76.48 77.00 12,257,479 -0.71(-0.91%)
Jun 03, 2013 76.61 77.72 76.61 77.70 11,590,536 +0.84(+1.09%)
May 31, 2013 78.05 78.46 76.86 76.86 12,630,863 -1.48(-1.89%)
May 30, 2013 78.42 78.88 77.97 78.34 6,952,178 -0.24(-0.30%)
May 29, 2013 78.94 79.36 78.15 78.58 10,256,368 -0.59(-0.74%)
May 28, 2013 79.14 79.78 78.81 79.17 10,537,610 +0.61(+0.78%)
May 24, 2013 77.96 78.62 77.85 78.55 8,932,660 +0.03(+0.04%)
May 23, 2013 77.78 78.79 77.78 78.52 12,902,651 +0.29(+0.38%)
May 22, 2013 78.84 79.51 78.02 78.23 14,933,293 -0.63(-0.80%)
May 21, 2013 78.17 79.02 78.12 78.86 10,700,289 +0.73(+0.93%)
May 20, 2013 77.29 78.17 77.13 78.14 8,460,597 +0.85(+1.10%)
May 17, 2013 76.86 77.28 76.56 77.28 10,940,739 +0.41(+0.54%)
May 16, 2013 76.86 77.25 76.71 76.87 8,862,797 -0.16(-0.20%)
May 15, 2013 77.48 77.48 76.77 77.03 12,696,580 +0.73(+0.95%)
May 13, 2013 76.33 76.46 75.88 76.30 27,162,116 -0.24(-0.31%)
May 10, 2013 76.63 76.83 75.84 76.54 17,038,512 -0.25(-0.33%)
May 09, 2013 76.68 76.98 76.37 76.79 14,873,764 +0.17(+0.23%)
May 08, 2013 76.38 76.77 76.30 76.62 7,212,774 +0.20(+0.26%)
May 07, 2013 76.61 76.84 76.11 76.42 7,104,860 -0.13(-0.17%)
May 06, 2013 76.59 76.88 76.21 76.55 7,516,871 -0.15(-0.19%)
May 03, 2013 76.20 76.82 75.80 76.70 10,280,366 +0.90(+1.19%)
May 02, 2013 75.15 75.98 74.92 75.80 8,158,141 +1.10(+1.47%)
May 01, 2013 75.31 75.51 74.56 74.70 9,792,682 -1.08(-1.43%)
Apr 30, 2013 75.18 75.78 74.60 75.78 11,124,510 +0.43(+0.57%)
Apr 29, 2013 74.80 75.52 74.56 75.35 8,306,706 +0.80(+1.07%)
Apr 26, 2013 73.91 74.78 73.60 74.56 9,680,699 +0.95(+1.29%)
Apr 25, 2013 73.95 74.53 73.47 73.60 9,021,055 +0.14(+0.19%)
Apr 24, 2013 73.31 73.71 73.28 73.46 7,340,357 +0.50(+0.68%)
Apr 23, 2013 72.66 73.34 71.98 72.97 10,860,228 +0.57(+0.78%)
Apr 22, 2013 72.29 72.73 71.98 72.40 8,752,657 +0.42(+0.58%)
Apr 19, 2013 72.27 72.64 71.94 71.98 12,193,774 +0.19(+0.27%)
Apr 18, 2013 71.35 72.12 71.18 71.79 10,387,553 +0.48(+0.68%)
Apr 17, 2013 72.29 72.29 70.88 71.31 13,349,507 -1.37(-1.88%)
Apr 16, 2013 72.88 72.98 72.18 72.67 10,486,161 +0.27(+0.38%)
Apr 15, 2013 73.79 73.85 72.36 72.40 15,726,009 -2.09(-2.81%)
Apr 12, 2013 74.82 75.09 74.22 74.49 10,291,531 -0.63(-0.84%)
Apr 11, 2013 74.51 75.24 74.23 75.12 9,809,087 +0.81(+1.09%)
Apr 10, 2013 73.84 74.42 73.60 74.31 8,778,261 +0.62(+0.84%)
Apr 09, 2013 73.28 73.83 73.06 73.69 7,809,583 +0.52(+0.70%)
Apr 08, 2013 72.97 73.21 72.45 73.17 6,629,644 +0.18(+0.25%)
Apr 05, 2013 72.44 73.07 72.15 72.99 8,099,052 -0.34(-0.47%)
Apr 04, 2013 73.24 73.71 72.77 73.33 8,710,114 +0.18(+0.25%)
Apr 03, 2013 74.02 74.06 72.88 73.15 11,552,579 -0.76(-1.03%)
Apr 02, 2013 74.43 74.50 73.70 73.91 7,750,648 -0.38(-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.