Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 85.16 85.32 85.32 85.32 5,088,345 +0.46(+0.55%)
Dec 30, 2013 85.24 85.52 84.63 84.86 6,862,092 -0.68(-0.80%)
Dec 27, 2013 85.38 85.83 85.17 85.54 5,059,025 +0.29(+0.34%)
Dec 26, 2013 84.43 85.37 84.39 85.25 4,999,842 +0.89(+1.05%)
Dec 24, 2013 83.86 84.39 83.81 84.36 2,324,626 +0.48(+0.58%)
Dec 23, 2013 84.30 84.42 83.76 83.88 5,947,455 +0.01(+0.02%)
Dec 20, 2013 84.05 84.55 83.61 83.86 13,842,827 -0.30(-0.36%)
Dec 19, 2013 83.02 84.29 82.69 84.17 9,510,885 +1.11(+1.33%)
Dec 18, 2013 81.47 83.18 81.43 83.06 12,011,516 +1.95(+2.41%)
Dec 17, 2013 82.05 82.12 80.77 81.11 9,990,014 -1.01(-1.23%)
Dec 16, 2013 82.28 82.44 81.84 82.12 10,395,290 +0.22(+0.27%)
Dec 13, 2013 82.26 82.74 81.54 81.90 7,719,732 -0.74(-0.90%)
Dec 12, 2013 83.18 83.40 82.36 82.64 10,559,919 -0.76(-0.91%)
Dec 11, 2013 84.58 84.62 83.20 83.40 10,701,520 -1.07(-1.26%)
Dec 10, 2013 84.55 84.66 83.81 84.47 8,202,479 +0.22(+0.26%)
Dec 09, 2013 83.53 84.62 83.44 84.25 11,282,287 +0.72(+0.86%)
Dec 06, 2013 83.37 83.58 83.09 83.53 6,118,310 +0.81(+0.98%)
Dec 05, 2013 82.83 83.33 82.45 82.72 6,883,197 -0.46(-0.55%)
Dec 04, 2013 83.40 83.90 82.78 83.18 6,429,120 -0.51(-0.61%)
Dec 03, 2013 83.54 83.95 83.24 83.69 7,919,872 +0.12(+0.15%)
Dec 02, 2013 83.93 84.06 83.37 83.56 7,882,040 -0.07(-0.08%)
Nov 29, 2013 83.90 84.22 83.33 83.63 5,447,678 +0.01(+0.02%)
Nov 27, 2013 83.76 83.84 83.09 83.62 5,719,504 -0.25(-0.29%)
Nov 26, 2013 84.30 84.49 83.78 83.86 6,713,419 -0.66(-0.78%)
Nov 25, 2013 84.54 84.77 84.17 84.52 5,733,851 -0.20(-0.23%)
Nov 22, 2013 84.38 84.83 83.62 84.72 5,691,341 +0.39(+0.46%)
Nov 21, 2013 83.58 84.43 83.58 84.33 7,150,386 +1.00(+1.20%)
Nov 20, 2013 83.44 83.84 83.06 83.33 6,692,538 -0.04(-0.05%)
Nov 19, 2013 82.34 83.59 82.15 83.37 8,616,605 +1.02(+1.24%)
Nov 18, 2013 82.45 82.57 82.01 82.35 7,009,625 +0.34(+0.42%)
Nov 15, 2013 81.82 82.15 81.37 82.01 8,796,395 +0.34(+0.42%)
Nov 14, 2013 81.68 81.92 81.50 81.67 8,006,905 +0.38(+0.47%)
Nov 12, 2013 81.98 82.13 81.03 81.28 9,119,566 -0.73(-0.89%)
Nov 11, 2013 82.08 82.30 81.76 82.01 5,060,281 -0.07(-0.09%)
Nov 08, 2013 81.06 82.10 81.00 82.09 16,730,303 +0.87(+1.07%)
Nov 07, 2013 82.37 82.56 80.89 81.22 14,953,046 -0.83(-1.02%)
Nov 06, 2013 80.81 82.24 80.48 82.06 12,356,396 +1.82(+2.27%)
Nov 05, 2013 79.66 80.53 79.30 80.23 9,753,280 +0.24(+0.30%)
Nov 04, 2013 80.33 80.33 79.47 80.00 9,829,807 +0.06(+0.08%)
Nov 01, 2013 80.63 80.90 79.25 79.94 13,795,425 -1.32(-1.63%)
Oct 31, 2013 81.38 82.18 81.17 81.26 11,432,207 -0.23(-0.28%)
Oct 30, 2013 82.33 82.61 81.22 81.49 7,378,901 -0.81(-0.99%)
Oct 29, 2013 82.18 82.64 82.07 82.30 6,261,285 +0.40(+0.49%)
Oct 28, 2013 81.66 82.06 81.34 81.90 8,081,215 +0.22(+0.27%)
Oct 25, 2013 81.68 82.11 81.47 81.68 6,309,901 +0.02(+0.02%)
Oct 24, 2013 81.74 81.96 81.22 81.66 6,178,605 +0.29(+0.36%)
Oct 23, 2013 81.48 81.72 81.17 81.37 7,318,048 -0.35(-0.42%)
Oct 22, 2013 81.38 81.82 81.09 81.72 9,514,733 +0.56(+0.68%)
Oct 21, 2013 81.03 81.41 80.82 81.16 6,427,897 +0.12(+0.14%)
Oct 18, 2013 81.02 81.18 80.69 81.05 9,199,654 +0.09(+0.11%)
Oct 17, 2013 80.67 81.02 80.38 80.96 7,757,601 +0.24(+0.30%)
Oct 16, 2013 80.89 81.09 80.16 80.71 8,284,542 +0.68(+0.85%)
Oct 15, 2013 80.31 80.65 79.77 80.03 9,469,608 -0.29(-0.36%)
Oct 14, 2013 79.47 80.44 78.79 80.32 7,062,770 +0.62(+0.77%)
Oct 11, 2013 78.96 79.73 78.53 79.70 9,649,226 +0.87(+1.11%)
Oct 10, 2013 78.06 78.83 77.52 78.83 16,433,040 +0.17(+0.22%)
Oct 09, 2013 78.95 79.12 78.11 78.66 13,051,801 -0.41(-0.51%)
Oct 08, 2013 79.85 79.99 79.05 79.07 9,956,400 -0.77(-0.97%)
Oct 07, 2013 79.54 80.27 79.39 79.84 8,342,025 -0.18(-0.22%)
Oct 04, 2013 80.27 80.29 79.60 80.02 9,653,234 -0.08(-0.10%)
Oct 03, 2013 81.70 81.73 79.88 80.10 15,061,423 -1.75(-2.14%)
Oct 02, 2013 81.99 82.08 81.12 81.85 8,670,250 -0.33(-0.40%)
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.