Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 120.52 120.88 120.07 120.43 4,696,073 +0.06(+0.05%)
Aug 29, 2013 121.15 121.56 120.06 120.37 5,357,568 -1.44(-1.18%)
Aug 28, 2013 119.46 122.36 119.46 121.81 7,607,026 +3.00(+2.53%)
Aug 27, 2013 118.24 119.67 118.07 118.81 5,185,108 -0.03(-0.03%)
Aug 26, 2013 119.74 119.92 118.52 118.84 3,777,851 -0.69(-0.58%)
Aug 23, 2013 118.69 119.73 118.12 119.53 4,682,301 +1.24(+1.05%)
Aug 22, 2013 117.94 119.19 117.43 118.29 4,028,398 +0.59(+0.50%)
Aug 21, 2013 118.38 118.50 117.22 117.70 5,647,957 -0.59(-0.50%)
Aug 20, 2013 118.59 119.30 118.29 118.29 4,490,787 -0.37(-0.31%)
Aug 19, 2013 119.69 120.00 118.52 118.66 4,308,628 -1.22(-1.02%)
Aug 16, 2013 119.89 120.19 119.05 119.88 5,653,085 -0.37(-0.31%)
Aug 15, 2013 120.68 121.00 120.00 120.25 4,246,908 -1.80(-1.47%)
Aug 14, 2013 122.76 122.96 121.54 122.05 6,884,140 -0.45(-0.37%)
Aug 13, 2013 121.93 123.23 121.40 122.50 4,460,829 +0.70(+0.57%)
Aug 12, 2013 122.00 122.07 120.91 121.80 6,014,572 -0.70(-0.57%)
Aug 09, 2013 123.12 123.12 121.68 122.50 5,739,518 -0.57(-0.46%)
Aug 08, 2013 123.88 124.21 121.91 123.07 5,639,054 -0.26(-0.21%)
Aug 07, 2013 123.03 123.92 122.80 123.33 3,895,394 +0.19(+0.15%)
Aug 06, 2013 123.97 124.16 123.01 123.14 4,535,496 -0.85(-0.69%)
Aug 05, 2013 124.72 124.75 123.76 123.99 3,733,721 -0.96(-0.77%)
Aug 02, 2013 124.87 125.10 123.30 124.95 7,480,642 -1.49(-1.18%)
Aug 01, 2013 126.49 126.66 125.64 126.44 5,756,724 +0.55(+0.44%)
Jul 31, 2013 126.02 126.91 125.46 125.89 5,394,267 +0.11(+0.09%)
Jul 30, 2013 126.20 126.96 125.19 125.78 4,589,515 -0.39(-0.31%)
Jul 29, 2013 127.37 127.37 125.89 126.17 4,028,887 -1.39(-1.09%)
Jul 26, 2013 127.03 127.62 126.09 127.56 4,830,373 -0.20(-0.16%)
Jul 25, 2013 126.14 127.83 125.79 127.76 4,466,542 +1.39(+1.10%)
Jul 24, 2013 127.25 127.63 125.90 126.37 4,527,771 -0.89(-0.70%)
Jul 23, 2013 127.07 127.65 126.70 127.26 3,763,303 +0.23(+0.18%)
Jul 22, 2013 126.91 127.61 126.65 127.03 4,056,141 +0.12(+0.09%)
Jul 19, 2013 125.79 126.91 125.17 126.91 5,930,469 +1.44(+1.15%)
Jul 18, 2013 124.68 125.65 124.64 125.47 4,323,983 +1.12(+0.90%)
Jul 17, 2013 124.65 125.00 124.29 124.35 2,972,317 +0.23(+0.19%)
Jul 16, 2013 124.71 125.24 123.55 124.12 4,003,750 -0.56(-0.45%)
Jul 15, 2013 124.11 125.14 124.06 124.68 4,062,353 +0.62(+0.50%)
Jul 12, 2013 123.52 124.15 123.04 124.06 5,615,150 +0.29(+0.23%)
Jul 11, 2013 123.95 124.11 122.51 123.77 7,235,063 +0.87(+0.71%)
Jul 10, 2013 123.45 124.54 122.71 122.90 5,576,762 -0.37(-0.30%)
Jul 09, 2013 122.39 123.74 122.05 123.27 6,252,843 +2.03(+1.67%)
Jul 08, 2013 121.29 122.31 120.98 121.24 4,964,403 +0.73(+0.61%)
Jul 05, 2013 119.69 120.86 119.10 120.51 4,388,524 +1.43(+1.20%)
Jul 03, 2013 119.24 119.30 118.61 119.08 3,041,951 -0.07(-0.06%)
Jul 02, 2013 119.09 120.33 118.59 119.15 4,912,060 +0.07(+0.06%)
Jul 01, 2013 118.35 120.01 118.00 119.08 5,053,222 +0.74(+0.63%)
Jun 28, 2013 118.79 119.56 118.14 118.34 6,506,617 -0.37(-0.31%)
Jun 27, 2013 118.52 119.54 118.49 118.71 4,459,731 +0.56(+0.47%)
Jun 26, 2013 118.34 118.54 117.00 118.15 4,820,679 +0.70(+0.60%)
Jun 25, 2013 117.75 117.87 116.92 117.45 5,984,762 +0.63(+0.54%)
Jun 24, 2013 117.71 118.03 116.02 116.82 6,785,803 -2.11(-1.77%)
Jun 21, 2013 119.24 119.54 117.26 118.93 10,692,308 +0.98(+0.83%)
Jun 20, 2013 119.54 119.66 117.57 117.95 7,625,982 -2.55(-2.12%)
Jun 19, 2013 121.80 122.37 120.41 120.50 4,634,616 -1.02(-0.84%)
Jun 18, 2013 121.03 121.72 120.86 121.52 4,544,997 +0.30(+0.25%)
Jun 17, 2013 120.45 121.78 120.28 121.22 4,046,659 +0.94(+0.78%)
Jun 14, 2013 121.13 121.68 120.10 120.28 4,415,909 -1.38(-1.13%)
Jun 13, 2013 119.90 121.83 119.81 121.66 4,656,615 +1.69(+1.41%)
Jun 12, 2013 122.32 122.73 119.61 119.97 5,489,171 -1.48(-1.22%)
Jun 11, 2013 121.87 122.76 121.26 121.45 4,548,102 -1.24(-1.01%)
Jun 10, 2013 122.94 122.98 121.80 122.69 5,585,597 +0.99(+0.81%)
Jun 07, 2013 121.22 121.97 120.14 121.70 6,090,252 +1.11(+0.92%)
Jun 06, 2013 121.27 121.49 118.66 120.59 10,141,731 -0.98(-0.81%)
Jun 05, 2013 122.34 123.10 121.31 121.57 7,745,563 -1.39(-1.13%)
Jun 04, 2013 122.82 123.65 122.14 122.96 7,675,432 -1.13(-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.