Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 76.09 76.32 75.81 76.03 7,438,070 +0.04(+0.05%)
Aug 29, 2013 76.49 76.75 75.80 76.00 8,485,807 -0.91(-1.18%)
Aug 28, 2013 75.42 77.25 75.42 76.91 12,048,704 +1.89(+2.53%)
Aug 27, 2013 74.65 75.55 74.54 75.01 8,212,648 -0.02(-0.03%)
Aug 26, 2013 75.60 75.71 74.83 75.03 5,983,706 -0.44(-0.58%)
Aug 23, 2013 74.94 75.59 74.58 75.47 7,416,257 +0.78(+1.05%)
Aug 22, 2013 74.46 75.25 74.14 74.68 6,380,545 +0.37(+0.50%)
Aug 21, 2013 74.74 74.82 74.01 74.31 8,945,751 -0.37(-0.50%)
Aug 20, 2013 74.87 75.32 74.68 74.68 7,112,919 -0.23(-0.31%)
Aug 19, 2013 75.57 75.76 74.83 74.92 6,824,399 -0.77(-1.02%)
Aug 16, 2013 75.69 75.88 75.16 75.69 8,953,874 -0.23(-0.31%)
Aug 15, 2013 76.19 76.40 75.76 75.92 6,726,641 -0.51(-0.66%)
Aug 14, 2013 76.87 77.00 76.11 76.43 10,993,805 -0.28(-0.37%)
Aug 13, 2013 76.35 77.16 76.02 76.71 7,123,836 +0.44(+0.57%)
Aug 12, 2013 76.39 76.44 75.71 76.27 9,605,126 -0.44(-0.57%)
Aug 09, 2013 77.10 77.10 76.19 76.71 9,165,871 -0.36(-0.46%)
Aug 08, 2013 77.57 77.78 76.34 77.06 9,005,433 -0.16(-0.21%)
Aug 07, 2013 77.04 77.60 76.90 77.23 6,220,850 +0.12(+0.15%)
Aug 06, 2013 77.63 77.75 77.03 77.11 7,243,077 -0.53(-0.69%)
Aug 05, 2013 78.10 78.12 77.50 77.64 5,962,662 -0.60(-0.77%)
Aug 02, 2013 78.19 78.34 77.21 78.24 11,946,404 -0.93(-1.18%)
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.