Chevron Corp (NY: CVX )

103.03 USD -4.04 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 126.02 126.91 125.46 125.89 5,394,267 +0.11(+0.09%)
Jul 30, 2013 126.20 126.96 125.19 125.78 4,589,515 -0.39(-0.31%)
Jul 29, 2013 127.37 127.37 125.89 126.17 4,028,887 -1.39(-1.09%)
Jul 26, 2013 127.03 127.62 126.09 127.56 4,830,373 -0.20(-0.16%)
Jul 25, 2013 126.14 127.83 125.79 127.76 4,466,542 +1.39(+1.10%)
Jul 24, 2013 127.25 127.63 125.90 126.37 4,527,771 -0.89(-0.70%)
Jul 23, 2013 127.07 127.65 126.70 127.26 3,763,303 +0.23(+0.18%)
Jul 22, 2013 126.91 127.61 126.65 127.03 4,056,141 +0.12(+0.09%)
Jul 19, 2013 125.79 126.91 125.17 126.91 5,930,469 +1.44(+1.15%)
Jul 18, 2013 124.68 125.65 124.64 125.47 4,323,983 +1.12(+0.90%)
Jul 17, 2013 124.65 125.00 124.29 124.35 2,972,317 +0.23(+0.19%)
Jul 16, 2013 124.71 125.24 123.55 124.12 4,003,750 -0.56(-0.45%)
Jul 15, 2013 124.11 125.14 124.06 124.68 4,062,353 +0.62(+0.50%)
Jul 12, 2013 123.52 124.15 123.04 124.06 5,615,150 +0.29(+0.23%)
Jul 11, 2013 123.95 124.11 122.51 123.77 7,235,063 +0.87(+0.71%)
Jul 10, 2013 123.45 124.54 122.71 122.90 5,576,762 -0.37(-0.30%)
Jul 09, 2013 122.39 123.74 122.05 123.27 6,252,843 +2.03(+1.67%)
Jul 08, 2013 121.29 122.31 120.98 121.24 4,964,403 +0.73(+0.61%)
Jul 05, 2013 119.69 120.86 119.10 120.51 4,388,524 +1.43(+1.20%)
Jul 03, 2013 119.24 119.30 118.61 119.08 3,041,951 -0.07(-0.06%)
Jul 02, 2013 119.09 120.33 118.59 119.15 4,912,060 +0.07(+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.