Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	76.77	77.04	76.08	76.71	10,163,446	-0.72(-0.93%)
Sep 27, 2013	77.80	77.82	77.35	77.43	7,160,623	-0.54(-0.69%)
Sep 26, 2013	78.35	78.57	77.67	77.97	7,947,956	-0.37(-0.47%)
Sep 25, 2013	78.77	78.86	78.33	78.33	7,125,552	-0.27(-0.34%)
Sep 24, 2013	79.13	79.45	78.55	78.60	9,291,816	-0.65(-0.82%)
Sep 23, 2013	78.68	79.31	78.65	79.25	8,612,223	+0.38(+0.48%)
Sep 20, 2013	79.34	79.70	78.76	78.87	16,275,034	-0.33(-0.41%)
Sep 19, 2013	79.46	79.63	79.08	79.20	7,033,720	-0.24(-0.30%)
Sep 18, 2013	78.52	79.82	78.17	79.44	9,966,712	+0.93(+1.19%)
Sep 17, 2013	78.35	79.04	78.34	78.50	8,620,327	+0.16(+0.21%)
Sep 16, 2013	78.77	78.87	78.28	78.34	6,787,637	-0.04(-0.05%)
Sep 13, 2013	78.28	78.82	78.17	78.38	4,900,638	+0.16(+0.20%)
Sep 12, 2013	78.32	78.68	78.06	78.22	7,174,555	-0.02(-0.02%)
Sep 11, 2013	77.69	78.29	77.52	78.24	7,912,880	+0.57(+0.74%)
Sep 10, 2013	77.54	77.66	76.53	77.66	9,504,596	+0.50(+0.65%)
Sep 09, 2013	76.53	77.32	76.53	77.16	6,959,220	+0.64(+0.83%)
Sep 06, 2013	76.73	77.50	75.14	76.53	9,012,668	-0.10(-0.13%)
Sep 05, 2013	76.44	76.81	76.34	76.63	5,263,349	+0.32(+0.42%)
Sep 04, 2013	75.98	76.56	75.72	76.31	5,810,287	+0.20(+0.26%)

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.