Skip to main content

Chevron Corp (NY: CVX )

146.51 +2.55 (+1.77%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 76.07 76.30 75.79 76.02 7,439,836 +0.04(+0.05%)
Aug 29, 2013 76.47 76.73 75.78 75.98 8,487,821 -0.91(-1.18%)
Aug 28, 2013 75.40 77.23 75.40 76.89 12,051,565 +1.89(+2.53%)
Aug 27, 2013 74.63 75.54 74.53 74.99 8,214,598 -0.02(-0.03%)
Aug 26, 2013 75.58 75.69 74.81 75.01 5,985,127 -0.44(-0.58%)
Aug 23, 2013 74.92 75.57 74.56 75.45 7,418,017 +0.78(+1.05%)
Aug 22, 2013 74.44 75.23 74.12 74.67 6,382,060 +0.37(+0.50%)
Aug 21, 2013 74.72 74.80 73.99 74.29 8,947,875 -0.37(-0.50%)
Aug 20, 2013 74.85 75.30 74.67 74.67 7,114,608 -0.23(-0.31%)
Aug 19, 2013 75.55 75.74 74.81 74.90 6,826,019 -0.77(-1.02%)
Aug 16, 2013 75.68 75.86 75.15 75.67 8,955,999 -0.23(-0.31%)
Aug 15, 2013 76.17 76.38 75.74 75.90 6,728,238 -0.50(-0.66%)
Aug 14, 2013 76.85 76.98 76.09 76.41 10,996,416 -0.28(-0.37%)
Aug 13, 2013 76.33 77.15 76.00 76.69 7,125,528 +0.44(+0.57%)
Aug 12, 2013 76.38 76.42 75.69 76.25 9,607,408 -0.44(-0.57%)
Aug 09, 2013 77.08 77.08 76.18 76.69 9,168,049 -0.36(-0.46%)
Aug 08, 2013 77.55 77.76 76.32 77.05 9,007,572 -0.16(-0.21%)
Aug 07, 2013 77.02 77.58 76.88 77.21 6,222,327 +0.12(+0.15%)
Aug 06, 2013 77.61 77.73 77.01 77.09 7,244,798 -0.53(-0.69%)
Aug 05, 2013 78.08 78.10 77.48 77.62 5,964,078 -0.60(-0.77%)
Aug 02, 2013 78.17 78.32 77.19 78.22 11,949,242 -0.93(-1.18%)
Aug 01, 2013 79.19 79.29 78.66 79.16 9,195,533 +0.34(+0.44%)
Jul 31, 2013 78.89 79.45 78.54 78.81 8,616,560 +0.07(+0.09%)
Jul 30, 2013 79.01 79.48 78.37 78.74 7,331,085 -0.24(-0.31%)
Jul 29, 2013 79.74 79.74 78.81 78.99 6,435,563 -0.87(-1.09%)
Jul 26, 2013 79.53 79.89 78.94 79.86 7,715,821 -0.13(-0.16%)
Jul 25, 2013 78.97 80.03 78.75 79.98 7,134,654 +0.87(+1.10%)
Jul 24, 2013 79.66 79.90 78.82 79.11 7,232,458 -0.56(-0.70%)
Jul 23, 2013 79.55 79.91 79.32 79.67 6,011,331 +0.14(+0.18%)
Jul 22, 2013 79.45 79.89 79.29 79.53 6,479,097 +0.08(+0.09%)
Jul 19, 2013 78.75 79.45 78.36 79.45 9,473,065 +0.90(+1.15%)
Jul 18, 2013 78.05 78.66 78.03 78.55 6,906,936 +0.70(+0.90%)
Jul 17, 2013 78.04 78.26 77.81 77.85 4,747,846 +0.14(+0.19%)
Jul 16, 2013 78.07 78.40 77.35 77.70 6,395,410 -0.35(-0.45%)
Jul 15, 2013 77.70 78.35 77.67 78.05 6,489,020 +0.39(+0.50%)
Jul 12, 2013 77.33 77.72 77.03 77.67 8,969,389 +0.18(+0.23%)
Jul 11, 2013 77.60 77.70 76.70 77.48 11,556,965 +0.54(+0.71%)
Jul 10, 2013 77.28 77.97 76.82 76.94 8,908,069 -0.23(-0.30%)
Jul 09, 2013 76.62 77.47 76.41 77.17 9,988,011 +1.27(+1.67%)
Jul 08, 2013 75.93 76.57 75.74 75.90 7,929,914 +0.46(+0.61%)
Jul 05, 2013 74.93 75.66 74.56 75.44 7,010,031 +0.90(+1.20%)
Jul 03, 2013 74.65 74.69 74.25 74.55 4,859,076 -0.04(-0.06%)
Jul 02, 2013 74.55 75.33 74.24 74.59 7,846,304 +0.04(+0.06%)
Jul 01, 2013 74.09 75.13 73.87 74.55 8,071,790 +0.46(+0.63%)
Jun 28, 2013 74.37 74.85 73.96 74.08 10,393,378 -0.23(-0.31%)
Jun 27, 2013 74.20 74.84 74.18 74.32 7,123,774 +0.35(+0.47%)
Jun 26, 2013 74.08 74.21 73.25 73.97 7,700,336 +0.44(+0.60%)
Jun 25, 2013 73.72 73.79 73.19 73.53 9,559,790 +0.39(+0.54%)
Jun 24, 2013 73.69 73.89 72.63 73.13 10,839,337 -1.32(-1.77%)
Jun 21, 2013 74.65 74.84 73.41 74.45 17,079,414 +0.61(+0.83%)
Jun 20, 2013 74.84 74.91 73.60 73.84 12,181,402 -1.60(-2.12%)
Jun 19, 2013 76.25 76.61 75.38 75.44 7,403,127 -0.64(-0.84%)
Jun 18, 2013 75.77 76.20 75.66 76.08 7,259,974 +0.19(+0.25%)
Jun 17, 2013 75.41 76.24 75.30 75.89 6,463,951 +0.59(+0.78%)
Jun 14, 2013 75.83 76.18 75.19 75.30 7,053,775 -0.86(-1.13%)
Jun 13, 2013 75.06 76.27 75.01 76.16 7,438,268 +1.06(+1.41%)
Jun 12, 2013 76.58 76.83 74.88 75.11 8,768,156 -0.93(-1.22%)
Jun 11, 2013 76.29 76.85 75.91 76.03 7,264,934 -0.78(-1.01%)
Jun 10, 2013 76.96 76.99 76.25 76.81 8,922,182 +0.62(+0.81%)
Jun 07, 2013 75.89 76.36 75.21 76.19 9,728,295 +0.69(+0.92%)
Jun 06, 2013 75.92 76.06 74.29 75.49 16,199,946 -0.61(-0.81%)
Jun 05, 2013 76.59 77.06 75.94 76.11 12,372,415 -0.87(-1.13%)
Jun 04, 2013 76.89 77.41 76.46 76.98 12,260,391 -0.71(-0.91%)
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.