Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 79.80 80.32 79.37 79.50 9,685,217 -0.25(-0.31%)
Jun 27, 2013 79.62 80.31 79.60 79.75 6,638,390 +0.38(+0.47%)
Jun 26, 2013 79.50 79.64 78.60 79.37 7,175,668 +0.47(+0.60%)
Jun 25, 2013 79.11 79.18 78.55 78.90 8,908,427 +0.42(+0.54%)
Jun 24, 2013 79.08 79.29 77.94 78.48 10,100,791 -1.42(-1.77%)
Jun 21, 2013 80.11 80.31 78.78 79.90 15,915,694 +0.66(+0.83%)
Jun 20, 2013 80.31 80.39 78.98 79.24 11,351,413 -1.71(-2.12%)
Jun 19, 2013 81.83 82.21 80.89 80.95 6,898,710 -0.69(-0.84%)
Jun 18, 2013 81.31 81.77 81.19 81.64 6,765,310 +0.20(+0.25%)
Jun 17, 2013 80.92 81.81 80.81 81.44 6,023,525 +0.63(+0.78%)
Jun 14, 2013 81.38 81.75 80.68 80.81 6,573,160 -0.93(-1.13%)
Jun 13, 2013 80.55 81.85 80.49 81.73 6,931,456 +1.14(+1.41%)
Jun 12, 2013 82.18 82.45 80.36 80.60 8,170,730 -0.99(-1.22%)
Jun 11, 2013 81.87 82.47 81.46 81.59 6,769,932 -0.83(-1.01%)
Jun 10, 2013 82.59 82.62 81.83 82.42 8,314,262 +0.67(+0.81%)
Jun 07, 2013 81.44 81.94 80.71 81.76 9,065,451 +0.75(+0.92%)
Jun 06, 2013 81.47 81.62 79.72 81.01 15,096,151 -0.66(-0.81%)
Jun 05, 2013 82.19 82.70 81.50 81.67 11,529,411 -0.93(-1.13%)
Jun 04, 2013 82.51 83.07 82.05 82.61 11,425,020 -0.76(-0.91%)
Jun 03, 2013 82.20 83.38 82.20 83.36 10,803,371 +0.90(+1.09%)
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%)
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.