Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 78.89 79.45 78.54 78.81 8,616,560 +0.07(+0.09%)
Jul 30, 2013 79.01 79.48 78.37 78.74 7,331,085 -0.24(-0.31%)
Jul 29, 2013 79.74 79.74 78.81 78.99 6,435,563 -0.87(-1.09%)
Jul 26, 2013 79.53 79.89 78.94 79.86 7,715,821 -0.13(-0.16%)
Jul 25, 2013 78.97 80.03 78.75 79.98 7,134,654 +0.87(+1.10%)
Jul 24, 2013 79.66 79.90 78.82 79.11 7,232,458 -0.56(-0.70%)
Jul 23, 2013 79.55 79.91 79.32 79.67 6,011,331 +0.14(+0.18%)
Jul 22, 2013 79.45 79.89 79.29 79.53 6,479,097 +0.08(+0.09%)
Jul 19, 2013 78.75 79.45 78.36 79.45 9,473,065 +0.90(+1.15%)
Jul 18, 2013 78.05 78.66 78.03 78.55 6,906,936 +0.70(+0.90%)
Jul 17, 2013 78.04 78.26 77.81 77.85 4,747,846 +0.14(+0.19%)
Jul 16, 2013 78.07 78.40 77.35 77.70 6,395,410 -0.35(-0.45%)
Jul 15, 2013 77.70 78.35 77.67 78.05 6,489,020 +0.39(+0.50%)
Jul 12, 2013 77.33 77.72 77.03 77.67 8,969,389 +0.18(+0.23%)
Jul 11, 2013 77.60 77.70 76.70 77.48 11,556,965 +0.54(+0.71%)
Jul 10, 2013 77.28 77.97 76.82 76.94 8,908,069 -0.23(-0.30%)
Jul 09, 2013 76.62 77.47 76.41 77.17 9,988,011 +1.27(+1.67%)
Jul 08, 2013 75.93 76.57 75.74 75.90 7,929,914 +0.46(+0.61%)
Jul 05, 2013 74.93 75.66 74.56 75.44 7,010,031 +0.90(+1.20%)
Jul 03, 2013 74.65 74.69 74.25 74.55 4,859,076 -0.04(-0.06%)
Jul 02, 2013 74.55 75.33 74.24 74.59 7,846,304 +0.04(+0.06%)
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.