Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 76.79 77.40 76.20 77.40 10,891,402 +0.44(+0.57%)
Apr 29, 2013 76.40 77.14 76.15 76.96 8,132,643 +0.81(+1.07%)
Apr 26, 2013 75.49 76.39 75.18 76.15 9,477,845 +0.97(+1.29%)
Apr 25, 2013 75.54 76.13 75.05 75.18 8,832,023 +0.15(+0.19%)
Apr 24, 2013 74.88 75.29 74.84 75.03 7,186,544 +0.51(+0.68%)
Apr 23, 2013 74.22 74.91 73.52 74.53 10,632,657 +0.58(+0.78%)
Apr 22, 2013 73.84 74.29 73.52 73.95 8,569,250 +0.42(+0.58%)
Apr 19, 2013 73.82 74.19 73.48 73.52 11,938,259 +0.20(+0.27%)
Apr 18, 2013 72.88 73.66 72.70 73.33 10,169,887 +0.49(+0.68%)
Apr 17, 2013 73.84 73.84 72.40 72.83 13,069,775 -1.40(-1.88%)
Apr 16, 2013 74.44 74.54 73.72 74.23 10,266,428 +0.28(+0.38%)
Apr 15, 2013 75.37 75.43 73.91 73.95 15,396,479 -2.14(-2.81%)
Apr 12, 2013 76.42 76.70 75.81 76.09 10,075,877 -0.64(-0.84%)
Apr 11, 2013 76.10 76.86 75.82 76.73 9,603,543 +0.83(+1.10%)
Apr 10, 2013 75.42 76.02 75.18 75.90 8,594,317 +0.63(+0.84%)
Apr 09, 2013 74.85 75.41 74.62 75.26 7,645,938 +0.53(+0.70%)
Apr 08, 2013 74.53 74.77 74.00 74.74 6,490,724 +0.18(+0.25%)
Apr 05, 2013 73.99 74.63 73.70 74.55 7,929,341 -0.35(-0.47%)
Apr 04, 2013 74.81 75.29 74.33 74.90 8,527,598 +0.18(+0.25%)
Apr 03, 2013 75.61 75.65 74.44 74.72 11,310,501 -0.77(-1.03%)
Apr 02, 2013 76.02 76.09 75.28 75.49 7,588,237 -0.39(-0.51%)
Apr 01, 2013 75.48 76.04 75.34 75.88 6,816,600 +0.50(+0.66%)
Mar 28, 2013 76.40 76.59 75.34 75.38 13,055,090 -0.87(-1.14%)
Mar 27, 2013 76.44 76.58 75.94 76.25 6,824,992 -0.50(-0.65%)
Mar 26, 2013 76.59 76.84 76.33 76.75 6,710,007 +0.51(+0.67%)
Mar 25, 2013 77.08 77.12 75.85 76.24 10,002,284 -0.63(-0.83%)
Mar 22, 2013 76.54 77.01 76.43 76.87 8,182,486 +0.53(+0.70%)
Mar 21, 2013 76.13 76.75 76.01 76.34 9,724,185 -0.01(-0.01%)
Mar 20, 2013 76.11 76.68 76.04 76.35 9,371,748 +0.56(+0.74%)
Mar 19, 2013 75.74 76.00 75.27 75.78 8,266,650 +0.21(+0.28%)
Mar 18, 2013 75.35 76.06 75.30 75.57 7,611,646 -0.35(-0.46%)
Mar 15, 2013 75.87 76.07 75.43 75.92 16,115,711 -0.20(-0.27%)
Mar 14, 2013 75.32 76.29 75.24 76.13 11,786,073 +1.04(+1.39%)
Mar 13, 2013 75.10 75.30 74.89 75.09 8,502,109 +0.07(+0.09%)
Mar 12, 2013 75.42 75.68 74.96 75.02 7,291,665 -0.30(-0.40%)
Mar 11, 2013 75.26 75.36 74.92 75.32 7,138,344 +0.10(+0.13%)
Mar 08, 2013 75.46 75.56 74.85 75.22 7,870,234 +0.01(+0.01%)
Mar 07, 2013 75.25 75.42 74.99 75.21 6,902,309 +0.06(+0.08%)
Mar 06, 2013 75.05 75.35 74.88 75.15 8,452,950 +0.34(+0.46%)
Mar 05, 2013 74.84 75.02 74.65 74.81 10,019,152 +0.28(+0.37%)
Mar 04, 2013 74.08 74.74 73.64 74.53 7,957,070 +0.37(+0.50%)
Mar 01, 2013 74.05 74.37 73.56 74.16 8,780,625 -0.16(-0.21%)
Feb 28, 2013 73.94 74.79 73.87 74.32 9,391,438 +0.32(+0.43%)
Feb 27, 2013 72.77 74.19 72.77 74.00 7,157,221 +1.07(+1.47%)
Feb 26, 2013 72.62 73.06 72.16 72.93 9,636,252 +0.90(+1.25%)
Feb 25, 2013 73.91 74.44 72.00 72.03 11,858,786 -1.54(-2.09%)
Feb 22, 2013 73.28 73.73 72.84 73.56 8,209,399 +0.62(+0.84%)
Feb 21, 2013 72.82 73.14 72.38 72.95 7,556,348 +0.00(+0.00%)
Feb 20, 2013 73.54 73.65 72.85 72.95 8,586,438 -0.59(-0.80%)
Feb 19, 2013 73.07 73.75 73.07 73.54 7,918,363 +0.61(+0.84%)
Feb 15, 2013 73.27 73.40 72.34 72.93 10,015,147 -0.48(-0.65%)
Feb 14, 2013 73.06 73.75 72.99 73.40 8,238,473 +0.11(+0.16%)
Feb 13, 2013 73.23 73.49 72.90 73.29 6,480,231 -0.04(-0.06%)
Feb 12, 2013 72.84 73.55 72.71 73.33 7,197,236 +0.54(+0.74%)
Feb 11, 2013 72.82 72.92 72.40 72.79 5,983,086 +0.00(+0.00%)
Feb 08, 2013 72.35 72.88 72.33 72.79 7,080,649 +0.39(+0.54%)
Feb 07, 2013 73.01 73.02 71.97 72.40 8,616,951 -0.56(-0.77%)
Feb 06, 2013 72.66 72.97 72.30 72.96 7,084,886 +0.45(+0.62%)
Feb 04, 2013 72.40 72.95 71.94 72.52 10,163,494 -0.82(-1.12%)
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.