Skip to main content

Chevron Corp (NY: CVX )

158.08 +1.73 (+1.11%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 77.46 78.22 77.26 77.34 12,011,035 -0.22(-0.28%)
Oct 30, 2013 78.36 78.63 77.31 77.56 7,752,505 -0.77(-0.99%)
Oct 29, 2013 78.22 78.66 78.11 78.33 6,578,303 +0.38(+0.49%)
Oct 28, 2013 77.73 78.11 77.42 77.95 8,490,378 +0.21(+0.27%)
Oct 25, 2013 77.75 78.15 77.54 77.75 6,629,379 +0.02(+0.02%)
Oct 24, 2013 77.80 78.01 77.31 77.73 6,491,436 +0.28(+0.36%)
Oct 23, 2013 77.55 77.78 77.26 77.45 7,688,571 -0.33(-0.42%)
Oct 22, 2013 77.46 77.88 77.18 77.78 9,996,477 +0.53(+0.68%)
Oct 21, 2013 77.13 77.49 76.92 77.25 6,753,350 +0.11(+0.14%)
Oct 18, 2013 77.11 77.27 76.81 77.14 9,665,444 +0.08(+0.11%)
Oct 17, 2013 76.79 77.11 76.51 77.06 8,150,379 +0.23(+0.30%)
Oct 16, 2013 76.99 77.19 76.30 76.82 8,704,000 +0.65(+0.85%)
Oct 15, 2013 76.44 76.77 75.93 76.17 9,949,067 -0.28(-0.36%)
Oct 14, 2013 75.64 76.56 74.99 76.45 7,420,368 +0.59(+0.77%)
Oct 11, 2013 75.15 75.89 74.74 75.86 10,137,779 +0.83(+1.11%)
Oct 10, 2013 74.30 75.03 73.78 75.03 17,265,066 +0.16(+0.22%)
Oct 09, 2013 75.14 75.30 74.35 74.87 13,712,632 -0.39(-0.51%)
Oct 08, 2013 76.01 76.13 75.24 75.26 10,460,506 -0.73(-0.97%)
Oct 07, 2013 75.71 76.40 75.57 75.99 8,764,394 -0.17(-0.22%)
Oct 04, 2013 76.40 76.42 75.77 76.16 10,141,990 -0.08(-0.10%)
Oct 03, 2013 77.77 77.79 76.03 76.24 15,824,003 -1.66(-2.14%)
Oct 02, 2013 78.04 78.13 77.21 77.90 9,109,237 -0.32(-0.40%)
Oct 01, 2013 78.18 78.49 77.91 78.22 7,279,499 -0.12(-0.15%)
Sep 30, 2013 78.40 78.67 77.69 78.33 9,952,839 -0.73(-0.93%)
Sep 27, 2013 79.45 79.47 78.98 79.07 7,012,241 -0.55(-0.69%)
Sep 26, 2013 80.01 80.23 79.31 79.62 7,783,259 -0.37(-0.47%)
Sep 25, 2013 80.44 80.53 79.99 79.99 6,977,897 -0.27(-0.34%)
Sep 24, 2013 80.81 81.13 80.21 80.26 9,099,271 -0.66(-0.82%)
Sep 23, 2013 80.34 80.99 80.31 80.92 8,433,761 +0.39(+0.48%)
Sep 20, 2013 81.02 81.38 80.42 80.54 15,937,783 -0.34(-0.41%)
Sep 19, 2013 81.14 81.31 80.75 80.87 6,887,967 -0.25(-0.30%)
Sep 18, 2013 80.18 81.51 79.83 81.12 9,760,182 +0.95(+1.19%)
Sep 17, 2013 80.01 80.71 80.00 80.16 8,441,696 +0.17(+0.21%)
Sep 16, 2013 80.43 80.53 79.93 80.00 6,646,984 -0.04(-0.05%)
Sep 13, 2013 79.93 80.48 79.82 80.04 4,799,087 +0.16(+0.20%)
Sep 12, 2013 79.98 80.34 79.71 79.87 7,025,884 -0.02(-0.02%)
Sep 11, 2013 79.33 79.94 79.16 79.89 7,748,909 +0.59(+0.74%)
Sep 10, 2013 79.18 79.31 78.15 79.31 9,307,642 +0.51(+0.65%)
Sep 09, 2013 78.15 78.96 78.15 78.80 6,815,011 +0.65(+0.83%)
Sep 06, 2013 78.35 79.14 76.73 78.15 8,825,907 -0.10(-0.13%)
Sep 05, 2013 78.06 78.44 77.95 78.25 5,154,282 +0.33(+0.42%)
Sep 04, 2013 77.59 78.18 77.33 77.92 5,689,887 +0.20(+0.26%)
Sep 03, 2013 78.23 78.32 77.37 77.72 6,437,073 +0.08(+0.10%)
Aug 30, 2013 77.70 77.94 77.41 77.64 7,283,939 +0.04(+0.05%)
Aug 29, 2013 78.11 78.37 77.40 77.60 8,309,964 -0.93(-1.18%)
Aug 28, 2013 77.02 78.89 77.02 78.53 11,799,031 +1.93(+2.53%)
Aug 27, 2013 76.23 77.15 76.12 76.60 8,042,466 -0.02(-0.03%)
Aug 26, 2013 77.20 77.31 76.41 76.62 5,859,712 -0.44(-0.58%)
Aug 23, 2013 76.52 77.19 76.15 77.06 7,262,577 +0.80(+1.05%)
Aug 22, 2013 76.04 76.84 75.71 76.26 6,248,328 +0.38(+0.50%)
Aug 21, 2013 76.32 76.40 75.57 75.88 8,760,378 -0.38(-0.50%)
Aug 20, 2013 76.46 76.91 76.26 76.26 6,965,526 -0.24(-0.31%)
Aug 19, 2013 77.17 77.37 76.41 76.50 6,682,984 -0.79(-1.02%)
Aug 16, 2013 77.30 77.49 76.75 77.29 8,768,332 -0.24(-0.31%)
Aug 15, 2013 77.80 78.01 77.37 77.53 6,587,252 -0.52(-0.66%)
Aug 14, 2013 78.50 78.62 77.72 78.04 10,765,993 -0.29(-0.37%)
Aug 13, 2013 77.97 78.80 77.63 78.33 6,976,217 +0.45(+0.57%)
Aug 12, 2013 78.01 78.06 77.31 77.88 9,406,090 -0.45(-0.57%)
Aug 09, 2013 78.73 78.73 77.81 78.33 8,975,938 -0.36(-0.46%)
Aug 08, 2013 79.21 79.42 77.95 78.70 8,818,824 -0.17(-0.21%)
Aug 07, 2013 78.67 79.24 78.52 78.86 6,091,942 +0.12(+0.15%)
Aug 06, 2013 79.27 79.39 78.66 78.74 7,092,987 -0.54(-0.69%)
Aug 05, 2013 79.75 79.77 79.14 79.28 5,839,105 -0.61(-0.77%)
Aug 02, 2013 79.85 79.99 78.84 79.90 11,698,853 -0.95(-1.18%)
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.