Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 82.37 82.65 81.62 82.30 9,473,198 -0.77(-0.93%)
Sep 27, 2013 83.47 83.49 82.98 83.07 6,674,311 -0.58(-0.69%)
Sep 26, 2013 84.06 84.29 83.33 83.65 7,408,173 -0.39(-0.47%)
Sep 25, 2013 84.51 84.60 84.04 84.04 6,641,623 -0.28(-0.34%)
Sep 24, 2013 84.90 85.24 84.27 84.32 8,660,765 -0.70(-0.82%)
Sep 23, 2013 84.41 85.09 84.38 85.02 8,027,327 +0.41(+0.48%)
Sep 20, 2013 85.12 85.50 84.49 84.62 15,169,720 -0.35(-0.41%)
Sep 19, 2013 85.25 85.43 84.84 84.97 6,556,027 -0.26(-0.30%)
Sep 18, 2013 84.24 85.64 83.87 85.23 9,289,826 +1.00(+1.19%)
Sep 17, 2013 84.06 84.80 84.05 84.22 8,034,880 +0.18(+0.21%)
Sep 16, 2013 84.51 84.61 83.98 84.05 6,326,657 -0.04(-0.05%)
Sep 13, 2013 83.98 84.56 83.86 84.09 4,567,812 +0.17(+0.20%)
Sep 12, 2013 84.03 84.41 83.75 83.92 6,687,297 -0.02(-0.02%)
Sep 11, 2013 83.35 83.99 83.17 83.94 7,375,479 +0.62(+0.74%)
Sep 10, 2013 83.19 83.32 82.10 83.32 8,859,094 +0.54(+0.65%)
Sep 09, 2013 82.10 82.96 82.10 82.79 6,486,587 +0.68(+0.83%)
Sep 06, 2013 82.32 83.15 80.61 82.10 8,400,575 -0.11(-0.13%)
Sep 05, 2013 82.01 82.41 81.90 82.21 4,905,890 +0.35(+0.42%)
Sep 04, 2013 81.52 82.14 81.24 81.87 5,415,683 +0.21(+0.26%)
Sep 03, 2013 82.19 82.29 81.28 81.66 6,126,862 +0.08(+0.10%)
Aug 30, 2013 81.64 81.88 81.33 81.57 6,932,916 +0.04(+0.05%)
Aug 29, 2013 82.06 82.34 81.32 81.53 7,909,495 -0.98(-1.18%)
Aug 28, 2013 80.92 82.88 80.92 82.51 11,230,420 +2.03(+2.53%)
Aug 27, 2013 80.09 81.06 79.98 80.48 7,654,889 -0.02(-0.03%)
Aug 26, 2013 81.11 81.23 80.28 80.50 5,577,324 -0.47(-0.58%)
Aug 23, 2013 80.40 81.10 80.01 80.96 6,912,584 +0.84(+1.05%)
Aug 22, 2013 79.89 80.73 79.54 80.12 5,947,213 +0.40(+0.50%)
Aug 21, 2013 80.19 80.27 79.40 79.73 8,338,203 -0.40(-0.50%)
Aug 20, 2013 80.33 80.81 80.12 80.12 6,629,848 -0.25(-0.31%)
Aug 19, 2013 81.07 81.28 80.28 80.38 6,360,922 -0.83(-1.02%)
Aug 16, 2013 81.21 81.41 80.64 81.20 8,345,774 -0.25(-0.31%)
Aug 15, 2013 81.74 81.96 81.28 81.45 6,269,804 -0.54(-0.66%)
Aug 14, 2013 82.47 82.61 81.65 81.99 10,247,167 -0.30(-0.37%)
Aug 13, 2013 81.91 82.79 81.56 82.30 6,640,025 +0.47(+0.57%)
Aug 12, 2013 81.96 82.01 81.23 81.83 8,952,800 -0.47(-0.57%)
Aug 09, 2013 82.71 82.71 81.75 82.30 8,543,377 -0.38(-0.46%)
Aug 08, 2013 83.22 83.45 81.90 82.68 8,393,834 -0.17(-0.21%)
Aug 07, 2013 82.65 83.25 82.50 82.85 5,798,364 +0.13(+0.15%)
Aug 06, 2013 83.28 83.41 82.64 82.73 6,751,168 -0.57(-0.69%)
Aug 05, 2013 83.79 83.81 83.14 83.30 5,557,711 -0.64(-0.77%)
Aug 02, 2013 83.89 84.04 82.83 83.94 11,135,071 -1.00(-1.18%)
Aug 01, 2013 84.98 85.09 84.41 84.94 8,568,988 +0.37(+0.44%)
Jul 31, 2013 84.66 85.26 84.29 84.57 8,029,464 +0.07(+0.09%)
Jul 30, 2013 84.78 85.29 84.10 84.50 6,831,576 -0.26(-0.31%)
Jul 29, 2013 85.57 85.57 84.57 84.76 5,997,071 -0.93(-1.09%)
Jul 26, 2013 85.34 85.74 84.71 85.70 7,190,098 -0.13(-0.16%)
Jul 25, 2013 84.74 85.88 84.51 85.83 6,648,529 +0.93(+1.10%)
Jul 24, 2013 85.49 85.74 84.58 84.90 6,739,669 -0.60(-0.70%)
Jul 23, 2013 85.37 85.76 85.12 85.49 5,601,745 +0.15(+0.18%)
Jul 22, 2013 85.26 85.73 85.08 85.34 6,037,639 +0.08(+0.09%)
Jul 19, 2013 84.51 85.26 84.09 85.26 8,827,611 +0.97(+1.15%)
Jul 18, 2013 83.76 84.41 83.74 84.29 6,436,327 +0.75(+0.90%)
Jul 17, 2013 83.74 83.98 83.50 83.54 4,424,348 +0.15(+0.19%)
Jul 16, 2013 83.78 84.14 83.00 83.38 5,959,654 -0.38(-0.45%)
Jul 15, 2013 83.38 84.07 83.34 83.76 6,046,886 +0.42(+0.50%)
Jul 12, 2013 82.98 83.41 82.66 83.34 8,358,252 +0.19(+0.23%)
Jul 11, 2013 83.27 83.38 82.30 83.15 10,769,523 +0.58(+0.71%)
Jul 10, 2013 82.93 83.67 82.44 82.57 8,301,111 -0.25(-0.30%)
Jul 09, 2013 82.22 83.13 81.99 82.81 9,307,470 +1.36(+1.67%)
Jul 08, 2013 81.48 82.17 81.28 81.45 7,389,604 +0.49(+0.61%)
Jul 05, 2013 80.41 81.19 80.01 80.96 6,532,397 +0.96(+1.20%)
Jul 03, 2013 80.11 80.15 79.68 80.00 4,527,999 -0.05(-0.06%)
Jul 02, 2013 80.01 80.84 79.67 80.05 7,311,690 +0.05(+0.06%)
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.