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 (%)
Jul 31, 2013 80.58 81.15 80.22 80.50 8,436,005 +0.07(+0.09%)
Jul 30, 2013 80.70 81.18 80.05 80.43 7,177,467 -0.25(-0.31%)
Jul 29, 2013 81.44 81.44 80.50 80.68 6,300,710 -0.89(-1.09%)
Jul 26, 2013 81.23 81.60 80.63 81.57 7,554,141 -0.13(-0.16%)
Jul 25, 2013 80.66 81.74 80.43 81.69 6,985,151 +0.89(+1.10%)
Jul 24, 2013 81.37 81.61 80.50 80.81 7,080,906 -0.57(-0.70%)
Jul 23, 2013 81.25 81.62 81.02 81.37 5,885,367 +0.15(+0.18%)
Jul 22, 2013 81.15 81.60 80.98 81.23 6,343,332 +0.08(+0.09%)
Jul 19, 2013 80.43 81.15 80.04 81.15 9,274,563 +0.92(+1.15%)
Jul 18, 2013 79.72 80.34 79.70 80.23 6,762,206 +0.72(+0.90%)
Jul 17, 2013 79.71 79.93 79.48 79.51 4,648,357 +0.15(+0.19%)
Jul 16, 2013 79.74 80.08 79.00 79.37 6,261,398 -0.36(-0.45%)
Jul 15, 2013 79.36 80.02 79.33 79.72 6,353,047 +0.40(+0.50%)
Jul 12, 2013 78.98 79.39 78.68 79.33 8,781,441 +0.19(+0.23%)
Jul 11, 2013 79.26 79.36 78.34 79.14 11,314,796 +0.56(+0.71%)
Jul 10, 2013 78.94 79.64 78.46 78.59 8,721,406 -0.24(-0.30%)
Jul 09, 2013 78.26 79.12 78.04 78.82 9,778,718 +1.30(+1.67%)
Jul 08, 2013 77.56 78.21 77.36 77.53 7,763,748 +0.47(+0.61%)
Jul 05, 2013 76.53 77.28 76.16 77.06 6,863,140 +0.91(+1.20%)
Jul 03, 2013 76.25 76.28 75.84 76.14 4,757,257 -0.04(-0.06%)
Jul 02, 2013 76.15 76.94 75.83 76.19 7,681,890 +0.04(+0.06%)
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.