Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 82.14 82.46 81.85 82.18 6,928,691 -0.12(-0.15%)
Sep 30, 2013 82.37 82.65 81.62 82.30 9,473,198 -0.77(-0.93%)
Sep 27, 2013 83.47 83.49 82.98 83.07 6,674,311 -0.58(-0.69%)
Sep 26, 2013 84.06 84.29 83.33 83.65 7,408,173 -0.39(-0.47%)
Sep 25, 2013 84.51 84.60 84.04 84.04 6,641,623 -0.28(-0.34%)
Sep 24, 2013 84.90 85.24 84.27 84.32 8,660,765 -0.70(-0.82%)
Sep 23, 2013 84.41 85.09 84.38 85.02 8,027,327 +0.41(+0.48%)
Sep 20, 2013 85.12 85.50 84.49 84.62 15,169,720 -0.35(-0.41%)
Sep 19, 2013 85.25 85.43 84.84 84.97 6,556,027 -0.26(-0.30%)
Sep 18, 2013 84.24 85.64 83.87 85.23 9,289,826 +1.00(+1.19%)
Sep 17, 2013 84.06 84.80 84.05 84.22 8,034,880 +0.18(+0.21%)
Sep 16, 2013 84.51 84.61 83.98 84.05 6,326,657 -0.04(-0.05%)
Sep 13, 2013 83.98 84.56 83.86 84.09 4,567,812 +0.17(+0.20%)
Sep 12, 2013 84.03 84.41 83.75 83.92 6,687,297 -0.02(-0.02%)
Sep 11, 2013 83.35 83.99 83.17 83.94 7,375,479 +0.62(+0.74%)
Sep 10, 2013 83.19 83.32 82.10 83.32 8,859,094 +0.54(+0.65%)
Sep 09, 2013 82.10 82.96 82.10 82.79 6,486,587 +0.68(+0.83%)
Sep 06, 2013 82.32 83.15 80.61 82.10 8,400,575 -0.11(-0.13%)
Sep 05, 2013 82.01 82.41 81.90 82.21 4,905,890 +0.35(+0.42%)
Sep 04, 2013 81.52 82.14 81.24 81.87 5,415,683 +0.21(+0.26%)
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.