Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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%)
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.