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 (%)
Apr 30, 2013 75.16 75.76 74.59 75.76 11,127,151 +0.43(+0.57%)
Apr 29, 2013 74.79 75.51 74.54 75.33 8,308,678 +0.79(+1.07%)
Apr 26, 2013 73.89 74.77 73.59 74.54 9,682,997 +0.95(+1.29%)
Apr 25, 2013 73.94 74.51 73.46 73.59 9,023,196 +0.14(+0.19%)
Apr 24, 2013 73.30 73.69 73.26 73.44 7,342,100 +0.50(+0.68%)
Apr 23, 2013 72.64 73.33 71.97 72.95 10,862,806 +0.57(+0.78%)
Apr 22, 2013 72.27 72.71 71.96 72.38 8,754,735 +0.42(+0.58%)
Apr 19, 2013 72.25 72.62 71.92 71.97 12,196,668 +0.19(+0.27%)
Apr 18, 2013 71.33 72.10 71.16 71.77 10,390,018 +0.48(+0.68%)
Apr 17, 2013 72.28 72.28 70.86 71.29 13,352,676 -1.37(-1.88%)
Apr 16, 2013 72.86 72.96 72.16 72.66 10,488,650 +0.27(+0.38%)
Apr 15, 2013 73.77 73.83 72.34 72.38 15,729,742 -2.09(-2.81%)
Apr 12, 2013 74.80 75.07 74.20 74.48 10,293,974 -0.63(-0.83%)
Apr 11, 2013 74.49 75.23 74.21 75.10 9,811,416 +0.81(+1.09%)
Apr 10, 2013 73.82 74.41 73.59 74.29 8,780,345 +0.62(+0.84%)
Apr 09, 2013 73.26 73.81 73.04 73.67 7,811,437 +0.52(+0.70%)
Apr 08, 2013 72.95 73.19 72.43 73.15 6,631,218 +0.18(+0.25%)
Apr 05, 2013 72.43 73.05 72.13 72.97 8,100,975 -0.34(-0.47%)
Apr 04, 2013 73.23 73.69 72.76 73.31 8,712,182 +0.18(+0.25%)
Apr 03, 2013 74.00 74.05 72.87 73.13 11,555,322 -0.76(-1.03%)
Apr 02, 2013 74.41 74.48 73.68 73.89 7,752,488 -0.38(-0.51%)
Apr 01, 2013 73.89 74.43 73.74 74.27 6,964,148 +0.49(+0.66%)
Mar 28, 2013 74.79 74.97 73.74 73.78 13,337,673 -0.85(-1.14%)
Mar 27, 2013 74.82 74.96 74.33 74.63 6,972,722 -0.49(-0.65%)
Mar 26, 2013 74.97 75.21 74.71 75.12 6,855,248 +0.50(+0.67%)
Mar 25, 2013 75.44 75.48 74.24 74.62 10,218,787 -0.62(-0.83%)
Mar 22, 2013 74.92 75.38 74.81 75.25 8,359,599 +0.52(+0.70%)
Mar 21, 2013 74.51 75.13 74.40 74.72 9,934,669 -0.01(-0.01%)
Mar 20, 2013 74.50 75.06 74.43 74.73 9,574,603 +0.55(+0.74%)
Mar 19, 2013 74.13 74.39 73.67 74.18 8,445,585 +0.21(+0.28%)
Mar 18, 2013 73.76 74.45 73.71 73.97 7,776,403 -0.34(-0.46%)
Mar 15, 2013 74.26 74.46 73.84 74.31 16,464,543 -0.20(-0.27%)
Mar 14, 2013 73.72 74.67 73.64 74.51 12,041,188 +1.02(+1.39%)
Mar 13, 2013 73.51 73.71 73.31 73.49 8,686,141 +0.07(+0.09%)
Mar 12, 2013 73.82 74.08 73.37 73.43 7,449,497 -0.30(-0.40%)
Mar 11, 2013 73.66 73.77 73.33 73.72 7,292,857 +0.10(+0.14%)
Mar 08, 2013 73.86 73.96 73.26 73.62 8,040,589 +0.01(+0.01%)
Mar 07, 2013 73.66 73.82 73.40 73.62 7,051,712 +0.06(+0.08%)
Mar 06, 2013 73.46 73.76 73.29 73.56 8,635,918 +0.34(+0.46%)
Mar 05, 2013 73.25 73.43 73.07 73.23 10,236,021 +0.27(+0.37%)
Mar 04, 2013 72.51 73.15 72.08 72.95 8,129,304 +0.37(+0.50%)
Mar 01, 2013 72.48 72.80 72.00 72.59 8,970,685 -0.16(-0.21%)
Feb 28, 2013 72.38 73.20 72.30 72.74 9,594,720 +0.31(+0.43%)
Feb 27, 2013 71.23 72.62 71.23 72.43 7,312,142 +1.05(+1.47%)
Feb 26, 2013 71.08 71.51 70.63 71.38 9,844,833 +0.88(+1.25%)
Feb 25, 2013 72.34 72.86 70.48 70.50 12,115,475 -1.50(-2.09%)
Feb 22, 2013 71.72 72.17 71.30 72.00 8,387,095 +0.60(+0.84%)
Feb 21, 2013 71.28 71.59 70.84 71.40 7,719,908 +0.00(+0.00%)
Feb 20, 2013 71.99 72.09 71.31 71.40 8,772,296 -0.58(-0.80%)
Feb 19, 2013 71.53 72.19 71.53 71.98 8,089,759 +0.60(+0.84%)
Feb 15, 2013 71.72 71.84 70.81 71.38 10,231,929 -0.47(-0.65%)
Feb 14, 2013 71.51 72.19 71.45 71.85 8,416,798 +0.11(+0.16%)
Feb 13, 2013 71.67 71.93 71.35 71.74 6,620,499 -0.04(-0.06%)
Feb 12, 2013 71.30 71.99 71.17 71.78 7,353,025 +0.53(+0.74%)
Feb 11, 2013 71.28 71.37 70.86 71.25 6,112,593 +0.00(+0.00%)
Feb 08, 2013 70.81 71.34 70.79 71.25 7,233,914 +0.38(+0.54%)
Feb 07, 2013 71.47 71.47 70.44 70.87 8,803,470 -0.55(-0.77%)
Feb 06, 2013 71.12 71.42 70.76 71.42 7,238,243 +0.44(+0.62%)
Feb 04, 2013 70.87 71.40 70.42 70.98 10,383,489 -0.80(-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.