Skip to main content

Chevron Corp (NY: CVX )

157.60 +1.25 (+0.80%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 81.06 81.21 81.21 81.21 5,345,975 +0.44(+0.55%)
Dec 30, 2013 81.13 81.40 80.55 80.77 7,209,530 -0.65(-0.80%)
Dec 27, 2013 81.27 81.69 81.07 81.42 5,315,171 +0.27(+0.34%)
Dec 26, 2013 80.36 81.26 80.32 81.14 5,252,991 +0.85(+1.05%)
Dec 24, 2013 79.82 80.32 79.77 80.30 2,442,326 +0.46(+0.58%)
Dec 23, 2013 80.23 80.35 79.73 79.84 6,248,583 +0.01(+0.02%)
Dec 20, 2013 80.00 80.48 79.58 79.82 14,543,710 -0.29(-0.36%)
Dec 19, 2013 79.02 80.23 78.71 80.11 9,992,435 +1.05(+1.33%)
Dec 18, 2013 77.54 79.17 77.50 79.06 12,619,677 +1.86(+2.41%)
Dec 17, 2013 78.09 78.17 76.88 77.20 10,495,824 -0.96(-1.23%)
Dec 16, 2013 78.32 78.47 77.89 78.16 10,921,619 +0.21(+0.27%)
Dec 13, 2013 78.30 78.76 77.61 77.95 8,110,593 -0.71(-0.90%)
Dec 12, 2013 79.17 79.38 78.39 78.66 11,094,584 -0.72(-0.91%)
Dec 11, 2013 80.51 80.55 79.19 79.38 11,243,355 -1.01(-1.26%)
Dec 10, 2013 80.47 80.58 79.77 80.40 8,617,783 +0.21(+0.26%)
Dec 09, 2013 79.50 80.54 79.42 80.19 11,853,526 +0.68(+0.86%)
Dec 06, 2013 79.35 79.55 79.09 79.50 6,428,089 +0.77(+0.98%)
Dec 05, 2013 78.84 79.32 78.48 78.73 7,231,704 -0.44(-0.55%)
Dec 04, 2013 79.38 79.86 78.79 79.17 6,754,636 -0.49(-0.61%)
Dec 03, 2013 79.52 79.90 79.23 79.65 8,320,867 +0.12(+0.15%)
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.