Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 77.78 78.12 77.26 77.90 8,359,457 -0.17(-0.21%)
Feb 28, 2013 77.67 78.55 77.59 78.06 8,940,973 +0.33(+0.43%)
Feb 27, 2013 76.44 77.93 76.44 77.73 6,813,921 +1.13(+1.47%)
Feb 26, 2013 76.28 76.74 75.80 76.60 9,174,044 +0.95(+1.25%)
Feb 25, 2013 77.63 78.19 75.63 75.66 11,289,974 -1.61(-2.09%)
Feb 22, 2013 76.97 77.45 76.51 77.27 7,815,631 +0.65(+0.84%)
Feb 21, 2013 76.49 76.83 76.02 76.62 7,193,904 +0.00(+0.00%)
Feb 20, 2013 77.25 77.36 76.52 76.62 8,174,585 -0.62(-0.80%)
Feb 19, 2013 76.76 77.47 76.76 77.24 7,538,555 +0.64(+0.84%)
Feb 15, 2013 76.96 77.10 75.98 76.60 9,534,765 -0.50(-0.65%)
Feb 14, 2013 76.74 77.47 76.67 77.10 7,843,310 +0.12(+0.16%)
Feb 13, 2013 76.92 77.19 76.57 76.98 6,169,404 -0.05(-0.06%)
Feb 12, 2013 76.51 77.25 76.37 77.03 6,852,019 +0.57(+0.74%)
Feb 11, 2013 76.49 76.59 76.04 76.46 5,696,105 +0.00(+0.00%)
Feb 08, 2013 75.99 76.55 75.97 76.46 6,741,024 +0.41(+0.54%)
Feb 07, 2013 76.69 76.70 75.59 76.05 8,203,636 -0.59(-0.77%)
Feb 06, 2013 76.32 76.65 75.94 76.64 6,745,057 +0.47(+0.62%)
Feb 04, 2013 76.05 76.63 75.57 76.17 9,675,999 -0.86(-1.12%)
Feb 01, 2013 76.59 77.15 76.07 77.03 9,706,970 +0.89(+1.17%)
Jan 31, 2013 76.84 77.29 76.14 76.14 11,764,767 -0.86(-1.12%)
Jan 30, 2013 77.41 77.69 76.87 77.00 7,816,840 -0.50(-0.65%)
Jan 29, 2013 76.88 77.62 76.86 77.50 6,609,657 +0.77(+1.01%)
Jan 28, 2013 77.07 77.08 76.31 76.72 6,837,085 -0.11(-0.14%)
Jan 25, 2013 76.38 76.95 76.14 76.83 7,177,792 +0.46(+0.61%)
Jan 24, 2013 76.36 76.94 76.22 76.37 7,404,387 +0.32(+0.43%)
Jan 23, 2013 76.27 76.63 75.99 76.04 7,610,056 -0.60(-0.78%)
Jan 22, 2013 76.11 76.66 75.73 76.64 8,164,006 +0.44(+0.58%)
Jan 18, 2013 76.19 76.20 75.42 76.20 12,921,348 +0.33(+0.44%)
Jan 17, 2013 75.86 76.61 75.77 75.87 10,536,197 +0.51(+0.68%)
Jan 16, 2013 74.92 75.59 74.82 75.36 9,299,723 +0.35(+0.47%)
Jan 15, 2013 74.23 75.03 74.15 75.01 8,526,270 +0.39(+0.52%)
Jan 14, 2013 73.64 74.68 73.62 74.62 9,639,991 +0.74(+1.00%)
Jan 11, 2013 73.52 74.10 73.26 73.88 8,252,065 +0.83(+1.14%)
Jan 10, 2013 72.86 73.23 72.79 73.04 7,979,759 +0.61(+0.85%)
Jan 09, 2013 72.55 72.78 72.20 72.43 6,893,423 +0.19(+0.26%)
Jan 08, 2013 72.39 72.53 72.14 72.24 9,567,716 -0.32(-0.45%)
Jan 07, 2013 72.74 72.79 72.20 72.57 7,351,741 -0.50(-0.68%)
Jan 04, 2013 72.72 73.14 72.67 73.06 6,676,637 +0.38(+0.53%)
Jan 03, 2013 72.82 73.34 72.41 72.68 10,310,274 -0.31(-0.43%)
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.