Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 79.38 79.53 79.53 79.53 5,459,098 +0.43(+0.55%)
Dec 30, 2013 79.45 79.72 78.88 79.09 7,362,086 -0.64(-0.80%)
Dec 27, 2013 79.58 80.00 79.39 79.73 5,427,642 +0.27(+0.34%)
Dec 26, 2013 78.69 79.58 78.66 79.46 5,364,147 +0.83(+1.05%)
Dec 24, 2013 78.16 78.66 78.12 78.63 2,494,006 +0.45(+0.58%)
Dec 23, 2013 78.57 78.69 78.07 78.18 6,380,806 +0.01(+0.02%)
Dec 20, 2013 78.34 78.81 77.93 78.17 14,851,461 -0.28(-0.36%)
Dec 19, 2013 77.39 78.56 77.07 78.45 10,203,879 +1.03(+1.33%)
Dec 18, 2013 75.93 77.53 75.90 77.42 12,886,715 +1.82(+2.41%)
Dec 17, 2013 76.48 76.55 75.29 75.60 10,717,920 -0.94(-1.23%)
Dec 16, 2013 76.69 76.85 76.28 76.54 11,152,725 +0.20(+0.27%)
Dec 13, 2013 76.67 77.13 76.00 76.34 8,282,217 -0.69(-0.90%)
Dec 12, 2013 77.53 77.74 76.76 77.03 11,329,349 -0.71(-0.91%)
Dec 11, 2013 78.84 78.88 77.55 77.74 11,481,268 -0.99(-1.26%)
Dec 10, 2013 78.81 78.91 78.12 78.73 8,800,139 +0.20(+0.26%)
Dec 09, 2013 77.86 78.87 77.77 78.53 12,104,351 +0.67(+0.86%)
Dec 06, 2013 77.70 77.90 77.45 77.86 6,564,110 +0.76(+0.98%)
Dec 05, 2013 77.21 77.67 76.85 77.10 7,384,730 -0.43(-0.55%)
Dec 04, 2013 77.74 78.20 77.16 77.53 6,897,567 -0.48(-0.61%)
Dec 03, 2013 77.87 78.25 77.59 78.00 8,496,940 +0.11(+0.15%)
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.