Chevron Corp (NY: CVX )

173.91 -2.65 (-1.50%)
Streaming Delayed Price Updated: 12:32 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 83.73 84.18 82.46 82.46 11,773,046 -1.59(-1.89%)
May 30, 2013 84.13 84.63 83.65 84.05 6,480,025 -0.26(-0.30%)
May 29, 2013 84.69 85.14 83.85 84.31 9,559,813 -0.63(-0.74%)
May 28, 2013 84.91 85.59 84.55 84.94 9,821,954 +0.66(+0.78%)
May 24, 2013 83.64 84.35 83.53 84.28 8,326,004 +0.03(+0.04%)
May 23, 2013 83.45 84.53 83.45 84.24 12,026,375 +0.32(+0.38%)
May 22, 2013 84.59 85.31 83.71 83.93 13,919,108 -0.68(-0.80%)
May 21, 2013 83.87 84.78 83.81 84.61 9,973,585 +0.78(+0.93%)
May 20, 2013 82.92 83.87 82.75 83.83 7,886,001 +0.91(+1.10%)
May 17, 2013 82.46 82.91 82.14 82.91 10,197,705 +0.44(+0.54%)
May 16, 2013 82.46 82.88 82.30 82.47 8,260,885 -0.17(-0.20%)
May 15, 2013 83.12 83.12 82.36 82.64 11,834,300 +0.78(+0.95%)
May 13, 2013 81.89 82.03 81.41 81.86 25,317,402 -0.25(-0.31%)
May 10, 2013 82.21 82.43 81.37 82.11 15,881,342 -0.27(-0.33%)
May 09, 2013 82.27 82.59 81.93 82.39 13,863,613 +0.19(+0.23%)
May 08, 2013 81.95 82.36 81.86 82.20 6,722,919 +0.21(+0.26%)
May 07, 2013 82.19 82.44 81.65 81.99 6,622,334 -0.14(-0.17%)
May 06, 2013 82.17 82.48 81.77 82.13 7,006,363 -0.16(-0.19%)
May 03, 2013 81.75 82.42 81.32 82.29 9,582,176 +0.97(+1.19%)
May 02, 2013 80.63 81.51 80.38 81.32 7,604,081 +1.18(+1.47%)
May 01, 2013 80.79 81.01 79.99 80.14 9,127,613 -1.16(-1.43%)
Apr 30, 2013 80.66 81.30 80.04 81.30 10,368,990 +0.46(+0.57%)
Apr 29, 2013 80.25 81.03 79.99 80.84 7,742,557 +0.85(+1.07%)
Apr 26, 2013 79.29 80.23 78.97 79.99 9,023,235 +1.02(+1.29%)
Apr 25, 2013 79.34 79.96 78.83 78.97 8,408,391 +0.15(+0.19%)
Apr 24, 2013 78.65 79.08 78.61 78.81 6,841,837 +0.53(+0.68%)
Apr 23, 2013 77.96 78.69 77.23 78.28 10,122,656 +0.61(+0.78%)
Apr 22, 2013 77.56 78.03 77.22 77.68 8,158,221 +0.45(+0.58%)
Apr 19, 2013 77.54 77.93 77.18 77.23 11,365,635 +0.21(+0.27%)
Apr 18, 2013 76.55 77.38 76.36 77.02 9,682,083 +0.52(+0.68%)
Apr 17, 2013 77.56 77.56 76.04 76.50 12,442,876 -1.47(-1.88%)
Apr 16, 2013 78.19 78.30 77.44 77.97 9,773,994 +0.29(+0.38%)
Apr 15, 2013 79.17 79.23 77.63 77.68 14,657,979 -2.25(-2.81%)
Apr 12, 2013 80.27 80.56 79.63 79.92 9,592,582 -0.67(-0.84%)
Apr 11, 2013 79.93 80.73 79.64 80.59 9,142,904 +0.87(+1.09%)
Apr 10, 2013 79.22 79.85 78.97 79.72 8,182,086 +0.67(+0.84%)
Apr 09, 2013 78.62 79.21 78.38 79.05 7,279,196 +0.55(+0.70%)
Apr 08, 2013 78.29 78.54 77.73 78.50 6,179,393 +0.19(+0.25%)
Apr 05, 2013 77.72 78.39 77.41 78.31 7,549,006 -0.37(-0.47%)
Apr 04, 2013 78.58 79.08 78.08 78.67 8,118,567 +0.19(+0.25%)
Apr 03, 2013 79.41 79.46 78.20 78.48 10,767,987 -0.81(-1.03%)
Apr 02, 2013 79.85 79.93 79.07 79.29 7,224,263 -0.41(-0.51%)
Apr 01, 2013 79.29 79.87 79.13 79.70 6,489,638 +0.53(+0.66%)
Mar 28, 2013 80.25 80.45 79.13 79.17 12,428,895 -0.91(-1.14%)
Mar 27, 2013 80.29 80.44 79.76 80.09 6,497,628 -0.53(-0.65%)
Mar 26, 2013 80.45 80.71 80.17 80.61 6,388,158 +0.53(+0.67%)
Mar 25, 2013 80.96 81.00 79.67 80.08 9,522,519 -0.67(-0.83%)
Mar 22, 2013 80.40 80.89 80.28 80.75 7,790,009 +0.56(+0.70%)
Mar 21, 2013 79.96 80.62 79.84 80.19 9,257,759 -0.01(-0.01%)
Mar 20, 2013 79.95 80.55 79.87 80.19 8,922,227 +0.59(+0.74%)
Mar 19, 2013 79.55 79.83 79.06 79.60 7,870,136 +0.22(+0.28%)
Mar 18, 2013 79.15 79.89 79.09 79.38 7,246,549 -0.37(-0.46%)
Mar 15, 2013 79.69 79.91 79.23 79.75 15,342,713 -0.21(-0.27%)
Mar 14, 2013 79.11 80.13 79.03 79.96 11,220,748 +1.09(+1.39%)
Mar 13, 2013 78.88 79.09 78.67 78.87 8,094,300 +0.07(+0.09%)
Mar 12, 2013 79.21 79.49 78.73 78.79 6,941,917 -0.32(-0.40%)
Mar 11, 2013 79.05 79.16 78.69 79.11 6,795,950 +0.11(+0.13%)
Mar 08, 2013 79.26 79.37 78.62 79.01 7,492,734 +0.01(+0.01%)
Mar 07, 2013 79.04 79.22 78.77 79.00 6,571,236 +0.06(+0.08%)
Mar 06, 2013 78.83 79.15 78.65 78.94 8,047,500 +0.36(+0.46%)
Mar 05, 2013 78.61 78.79 78.41 78.58 9,538,578 +0.29(+0.37%)
Mar 04, 2013 77.82 78.50 77.35 78.29 7,575,405 +0.39(+0.50%)
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.