Skip to main content

Chevron Corp (NY: CVX )

174.09 +4.45 (+2.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 81.64 81.88 81.33 81.57 6,932,916 +0.04(+0.05%)
Aug 29, 2013 82.06 82.34 81.32 81.53 7,909,495 -0.98(-1.18%)
Aug 28, 2013 80.92 82.88 80.92 82.51 11,230,420 +2.03(+2.53%)
Aug 27, 2013 80.09 81.06 79.98 80.48 7,654,889 -0.02(-0.03%)
Aug 26, 2013 81.11 81.23 80.28 80.50 5,577,324 -0.47(-0.58%)
Aug 23, 2013 80.40 81.10 80.01 80.96 6,912,584 +0.84(+1.05%)
Aug 22, 2013 79.89 80.73 79.54 80.12 5,947,213 +0.40(+0.50%)
Aug 21, 2013 80.19 80.27 79.40 79.73 8,338,203 -0.40(-0.50%)
Aug 20, 2013 80.33 80.81 80.12 80.12 6,629,848 -0.25(-0.31%)
Aug 19, 2013 81.07 81.28 80.28 80.38 6,360,922 -0.83(-1.02%)
Aug 16, 2013 81.21 81.41 80.64 81.20 8,345,774 -0.25(-0.31%)
Aug 15, 2013 81.74 81.96 81.28 81.45 6,269,804 -0.54(-0.66%)
Aug 14, 2013 82.47 82.61 81.65 81.99 10,247,167 -0.30(-0.37%)
Aug 13, 2013 81.91 82.79 81.56 82.30 6,640,025 +0.47(+0.57%)
Aug 12, 2013 81.96 82.01 81.23 81.83 8,952,800 -0.47(-0.57%)
Aug 09, 2013 82.71 82.71 81.75 82.30 8,543,377 -0.38(-0.46%)
Aug 08, 2013 83.22 83.45 81.90 82.68 8,393,834 -0.17(-0.21%)
Aug 07, 2013 82.65 83.25 82.50 82.85 5,798,364 +0.13(+0.15%)
Aug 06, 2013 83.28 83.41 82.64 82.73 6,751,168 -0.57(-0.69%)
Aug 05, 2013 83.79 83.81 83.14 83.30 5,557,711 -0.64(-0.77%)
Aug 02, 2013 83.89 84.04 82.83 83.94 11,135,071 -1.00(-1.18%)
Aug 01, 2013 84.98 85.09 84.41 84.94 8,568,988 +0.37(+0.44%)
Jul 31, 2013 84.66 85.26 84.29 84.57 8,029,464 +0.07(+0.09%)
Jul 30, 2013 84.78 85.29 84.10 84.50 6,831,576 -0.26(-0.31%)
Jul 29, 2013 85.57 85.57 84.57 84.76 5,997,071 -0.93(-1.09%)
Jul 26, 2013 85.34 85.74 84.71 85.70 7,190,098 -0.13(-0.16%)
Jul 25, 2013 84.74 85.88 84.51 85.83 6,648,529 +0.93(+1.10%)
Jul 24, 2013 85.49 85.74 84.58 84.90 6,739,669 -0.60(-0.70%)
Jul 23, 2013 85.37 85.76 85.12 85.49 5,601,745 +0.15(+0.18%)
Jul 22, 2013 85.26 85.73 85.08 85.34 6,037,639 +0.08(+0.09%)
Jul 19, 2013 84.51 85.26 84.09 85.26 8,827,611 +0.97(+1.15%)
Jul 18, 2013 83.76 84.41 83.74 84.29 6,436,327 +0.75(+0.90%)
Jul 17, 2013 83.74 83.98 83.50 83.54 4,424,348 +0.15(+0.19%)
Jul 16, 2013 83.78 84.14 83.00 83.38 5,959,654 -0.38(-0.45%)
Jul 15, 2013 83.38 84.07 83.34 83.76 6,046,886 +0.42(+0.50%)
Jul 12, 2013 82.98 83.41 82.66 83.34 8,358,252 +0.19(+0.23%)
Jul 11, 2013 83.27 83.38 82.30 83.15 10,769,523 +0.58(+0.71%)
Jul 10, 2013 82.93 83.67 82.44 82.57 8,301,111 -0.25(-0.30%)
Jul 09, 2013 82.22 83.13 81.99 82.81 9,307,470 +1.36(+1.67%)
Jul 08, 2013 81.48 82.17 81.28 81.45 7,389,604 +0.49(+0.61%)
Jul 05, 2013 80.41 81.19 80.01 80.96 6,532,397 +0.96(+1.20%)
Jul 03, 2013 80.11 80.15 79.68 80.00 4,527,999 -0.05(-0.06%)
Jul 02, 2013 80.01 80.84 79.67 80.05 7,311,690 +0.05(+0.06%)
Jul 01, 2013 79.51 80.62 79.27 80.00 7,521,812 +0.50(+0.63%)
Jun 28, 2013 79.80 80.32 79.37 79.50 9,685,217 -0.25(-0.31%)
Jun 27, 2013 79.62 80.31 79.60 79.75 6,638,390 +0.38(+0.47%)
Jun 26, 2013 79.50 79.64 78.60 79.37 7,175,668 +0.47(+0.60%)
Jun 25, 2013 79.11 79.18 78.55 78.90 8,908,427 +0.42(+0.54%)
Jun 24, 2013 79.08 79.29 77.94 78.48 10,100,791 -1.42(-1.77%)
Jun 21, 2013 80.11 80.31 78.78 79.90 15,915,694 +0.66(+0.83%)
Jun 20, 2013 80.31 80.39 78.98 79.24 11,351,413 -1.71(-2.12%)
Jun 19, 2013 81.83 82.21 80.89 80.95 6,898,710 -0.69(-0.84%)
Jun 18, 2013 81.31 81.77 81.19 81.64 6,765,310 +0.20(+0.25%)
Jun 17, 2013 80.92 81.81 80.81 81.44 6,023,525 +0.63(+0.78%)
Jun 14, 2013 81.38 81.75 80.68 80.81 6,573,160 -0.93(-1.13%)
Jun 13, 2013 80.55 81.85 80.49 81.73 6,931,456 +1.14(+1.41%)
Jun 12, 2013 82.18 82.45 80.36 80.60 8,170,730 -0.99(-1.22%)
Jun 11, 2013 81.87 82.47 81.46 81.59 6,769,932 -0.83(-1.01%)
Jun 10, 2013 82.59 82.62 81.83 82.42 8,314,262 +0.67(+0.81%)
Jun 07, 2013 81.44 81.94 80.71 81.76 9,065,451 +0.75(+0.92%)
Jun 06, 2013 81.47 81.62 79.72 81.01 15,096,151 -0.66(-0.81%)
Jun 05, 2013 82.19 82.70 81.50 81.67 11,529,411 -0.93(-1.13%)
Jun 04, 2013 82.51 83.07 82.05 82.61 11,425,020 -0.76(-0.91%)
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.