Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 83.73 84.18 82.46 82.46 11,773,046 -1.59(-1.89%)
May 30, 2013 84.13 84.63 83.65 84.05 6,480,025 -0.26(-0.30%)
May 29, 2013 84.69 85.14 83.85 84.31 9,559,813 -0.63(-0.74%)
May 28, 2013 84.91 85.59 84.55 84.94 9,821,954 +0.66(+0.78%)
May 24, 2013 83.64 84.35 83.53 84.28 8,326,004 +0.03(+0.04%)
May 23, 2013 83.45 84.53 83.45 84.24 12,026,375 +0.32(+0.38%)
May 22, 2013 84.59 85.31 83.71 83.93 13,919,108 -0.68(-0.80%)
May 21, 2013 83.87 84.78 83.81 84.61 9,973,585 +0.78(+0.93%)
May 20, 2013 82.92 83.87 82.75 83.83 7,886,001 +0.91(+1.10%)
May 17, 2013 82.46 82.91 82.14 82.91 10,197,705 +0.44(+0.54%)
May 16, 2013 82.46 82.88 82.30 82.47 8,260,885 -0.17(-0.20%)
May 15, 2013 83.12 83.12 82.36 82.64 11,834,300 +0.78(+0.95%)
May 13, 2013 81.89 82.03 81.41 81.86 25,317,402 -0.25(-0.31%)
May 10, 2013 82.21 82.43 81.37 82.11 15,881,342 -0.27(-0.33%)
May 09, 2013 82.27 82.59 81.93 82.39 13,863,613 +0.19(+0.23%)
May 08, 2013 81.95 82.36 81.86 82.20 6,722,919 +0.21(+0.26%)
May 07, 2013 82.19 82.44 81.65 81.99 6,622,334 -0.14(-0.17%)
May 06, 2013 82.17 82.48 81.77 82.13 7,006,363 -0.16(-0.19%)
May 03, 2013 81.75 82.42 81.32 82.29 9,582,176 +0.97(+1.19%)
May 02, 2013 80.63 81.51 80.38 81.32 7,604,081 +1.18(+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.