Skip to main content

Chevron Corp (NY: CVX )

156.80 +0.45 (+0.29%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 79.72 80.14 78.51 78.51 12,366,190 -1.51(-1.89%)
May 30, 2013 80.10 80.57 79.63 80.02 6,806,499 -0.24(-0.30%)
May 29, 2013 80.63 81.05 79.83 80.26 10,041,451 -0.60(-0.74%)
May 28, 2013 80.84 81.48 80.50 80.86 10,316,800 +0.63(+0.78%)
May 24, 2013 79.63 80.31 79.52 80.24 8,745,481 +0.03(+0.04%)
May 23, 2013 79.44 80.48 79.44 80.20 12,632,283 +0.30(+0.38%)
May 22, 2013 80.53 81.21 79.69 79.90 14,620,375 -0.65(-0.80%)
May 21, 2013 79.85 80.72 79.79 80.55 10,476,070 +0.74(+0.93%)
May 20, 2013 78.94 79.85 78.78 79.81 8,283,310 +0.87(+1.10%)
May 17, 2013 78.50 78.94 78.20 78.94 10,711,482 +0.42(+0.54%)
May 16, 2013 78.50 78.91 78.35 78.52 8,677,082 -0.16(-0.20%)
May 15, 2013 79.14 79.14 78.41 78.68 12,430,531 +0.74(+0.95%)
May 13, 2013 77.97 78.09 77.50 77.93 26,592,948 -0.24(-0.31%)
May 10, 2013 78.27 78.48 77.47 78.17 16,681,478 -0.26(-0.33%)
May 09, 2013 78.32 78.63 78.00 78.43 14,562,092 +0.18(+0.23%)
May 08, 2013 78.02 78.41 77.93 78.26 7,061,634 +0.20(+0.26%)
May 07, 2013 78.25 78.49 77.74 78.05 6,955,981 -0.13(-0.17%)
May 06, 2013 78.23 78.52 77.84 78.19 7,359,358 -0.15(-0.19%)
May 03, 2013 77.83 78.47 77.42 78.34 10,064,947 +0.92(+1.19%)
May 02, 2013 76.76 77.60 76.53 77.42 7,987,191 +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.