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%)
Jul 01, 2013 75.68 76.74 75.45 76.14 7,902,650 +0.47(+0.63%)
Jun 28, 2013 75.96 76.45 75.54 75.67 10,175,591 -0.24(-0.31%)
Jun 27, 2013 75.79 76.44 75.77 75.91 6,974,500 +0.36(+0.47%)
Jun 26, 2013 75.67 75.80 74.81 75.55 7,538,980 +0.45(+0.60%)
Jun 25, 2013 75.29 75.37 74.76 75.10 9,359,471 +0.40(+0.54%)
Jun 24, 2013 75.27 75.47 74.19 74.70 10,612,206 -1.35(-1.77%)
Jun 21, 2013 76.25 76.44 74.98 76.05 16,721,525 +0.63(+0.83%)
Jun 20, 2013 76.44 76.51 75.18 75.42 11,926,148 -1.63(-2.12%)
Jun 19, 2013 77.88 78.25 76.99 77.05 7,247,999 -0.65(-0.84%)
Jun 18, 2013 77.39 77.83 77.28 77.70 7,107,846 +0.19(+0.25%)
Jun 17, 2013 77.02 77.87 76.91 77.51 6,328,503 +0.60(+0.78%)
Jun 14, 2013 77.45 77.81 76.80 76.91 6,905,967 -0.88(-1.13%)
Jun 13, 2013 76.67 77.90 76.61 77.79 7,282,403 +1.08(+1.41%)
Jun 12, 2013 78.22 78.48 76.48 76.71 8,584,424 -0.95(-1.22%)
Jun 11, 2013 77.93 78.50 77.54 77.66 7,112,702 -0.79(-1.01%)
Jun 10, 2013 78.61 78.64 77.88 78.45 8,735,223 +0.63(+0.81%)
Jun 07, 2013 77.51 77.99 76.82 77.82 9,524,445 +0.71(+0.92%)
Jun 06, 2013 77.54 77.68 75.88 77.11 15,860,486 -0.63(-0.81%)
Jun 05, 2013 78.23 78.71 77.57 77.74 12,113,159 -0.89(-1.13%)
Jun 04, 2013 78.54 79.07 78.10 78.62 12,003,482 -0.72(-0.91%)
Jun 03, 2013 78.23 79.37 78.23 79.35 11,350,359 +0.86(+1.09%)
May 31, 2013 79.70 80.12 78.49 78.49 12,369,129 -1.51(-1.89%)
May 30, 2013 80.08 80.55 79.62 80.00 6,808,117 -0.24(-0.30%)
May 29, 2013 80.61 81.04 79.81 80.24 10,043,837 -0.60(-0.74%)
May 28, 2013 80.82 81.46 80.48 80.84 10,319,251 +0.63(+0.78%)
May 24, 2013 79.61 80.29 79.50 80.22 8,747,559 +0.03(+0.04%)
May 23, 2013 79.42 80.46 79.42 80.19 12,635,285 +0.30(+0.38%)
May 22, 2013 80.51 81.20 79.67 79.88 14,623,848 -0.65(-0.80%)
May 21, 2013 79.83 80.70 79.77 80.53 10,478,559 +0.74(+0.93%)
May 20, 2013 78.93 79.83 78.77 79.79 8,285,278 +0.87(+1.10%)
May 17, 2013 78.48 78.92 78.18 78.92 10,714,027 +0.42(+0.54%)
May 16, 2013 78.48 78.89 78.33 78.50 8,679,144 -0.16(-0.20%)
May 15, 2013 79.12 79.12 78.39 78.66 12,433,484 +0.74(+0.95%)
May 13, 2013 77.95 78.07 77.48 77.92 26,599,262 -0.24(-0.31%)
May 10, 2013 78.25 78.46 77.45 78.16 16,685,440 -0.26(-0.33%)
May 09, 2013 78.30 78.61 77.98 78.42 14,565,550 +0.18(+0.23%)
May 08, 2013 78.00 78.39 77.92 78.24 7,063,311 +0.20(+0.26%)
May 07, 2013 78.23 78.47 77.72 78.04 6,957,633 -0.13(-0.17%)
May 06, 2013 78.21 78.50 77.83 78.17 7,361,106 -0.15(-0.19%)
May 03, 2013 77.81 78.45 77.40 78.32 10,067,337 +0.92(+1.19%)
May 02, 2013 76.74 77.59 76.51 77.40 7,989,088 +1.12(+1.47%)
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.