Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 76.84 77.29 76.14 76.14 11,764,767 -0.86(-1.12%)
Jan 30, 2013 77.41 77.69 76.87 77.00 7,816,840 -0.50(-0.65%)
Jan 29, 2013 76.88 77.62 76.86 77.50 6,609,657 +0.77(+1.01%)
Jan 28, 2013 77.07 77.08 76.31 76.72 6,837,085 -0.11(-0.14%)
Jan 25, 2013 76.38 76.95 76.14 76.83 7,177,792 +0.46(+0.61%)
Jan 24, 2013 76.36 76.94 76.22 76.37 7,404,387 +0.32(+0.43%)
Jan 23, 2013 76.27 76.63 75.99 76.04 7,610,056 -0.60(-0.78%)
Jan 22, 2013 76.11 76.66 75.73 76.64 8,164,006 +0.44(+0.58%)
Jan 18, 2013 76.19 76.20 75.42 76.20 12,921,348 +0.33(+0.44%)
Jan 17, 2013 75.86 76.61 75.77 75.87 10,536,197 +0.51(+0.68%)
Jan 16, 2013 74.92 75.59 74.82 75.36 9,299,723 +0.35(+0.47%)
Jan 15, 2013 74.23 75.03 74.15 75.01 8,526,270 +0.39(+0.52%)
Jan 14, 2013 73.64 74.68 73.62 74.62 9,639,991 +0.74(+1.00%)
Jan 11, 2013 73.52 74.10 73.26 73.88 8,252,065 +0.83(+1.14%)
Jan 10, 2013 72.86 73.23 72.79 73.04 7,979,759 +0.61(+0.85%)
Jan 09, 2013 72.55 72.78 72.20 72.43 6,893,423 +0.19(+0.26%)
Jan 08, 2013 72.39 72.53 72.14 72.24 9,567,716 -0.32(-0.45%)
Jan 07, 2013 72.74 72.79 72.20 72.57 7,351,741 -0.50(-0.68%)
Jan 04, 2013 72.72 73.14 72.67 73.06 6,676,637 +0.38(+0.53%)
Jan 03, 2013 72.82 73.34 72.41 72.68 10,310,274 -0.31(-0.43%)
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.