Skip to main content

Chevron Corp (NY: CVX )

146.39 +2.43 (+1.69%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 71.62 72.04 70.97 70.97 12,621,985 -0.80(-1.12%)
Jan 30, 2013 72.15 72.41 71.65 71.77 8,386,399 -0.47(-0.65%)
Jan 29, 2013 71.66 72.35 71.64 72.24 7,091,257 +0.72(+1.01%)
Jan 28, 2013 71.83 71.85 71.13 71.51 7,335,257 -0.10(-0.14%)
Jan 25, 2013 71.19 71.72 70.97 71.61 7,700,788 +0.43(+0.61%)
Jan 24, 2013 71.18 71.72 71.05 71.18 7,943,894 +0.30(+0.43%)
Jan 23, 2013 71.09 71.43 70.83 70.88 8,164,549 -0.55(-0.78%)
Jan 22, 2013 70.94 71.45 70.58 71.43 8,758,862 +0.41(+0.58%)
Jan 18, 2013 71.01 71.02 70.30 71.02 13,862,838 +0.31(+0.44%)
Jan 17, 2013 70.71 71.40 70.62 70.71 11,303,898 +0.47(+0.68%)
Jan 16, 2013 69.83 70.46 69.74 70.24 9,977,330 +0.33(+0.47%)
Jan 15, 2013 69.18 69.93 69.12 69.91 9,147,521 +0.36(+0.52%)
Jan 14, 2013 68.64 69.61 68.62 69.55 10,342,392 +0.69(+1.00%)
Jan 11, 2013 68.53 69.07 68.28 68.86 8,853,337 +0.78(+1.14%)
Jan 10, 2013 67.91 68.26 67.85 68.08 8,561,190 +0.57(+0.85%)
Jan 09, 2013 67.62 67.84 67.30 67.51 7,395,699 +0.17(+0.26%)
Jan 08, 2013 67.47 67.60 67.24 67.34 10,264,850 -0.30(-0.45%)
Jan 07, 2013 67.80 67.85 67.29 67.64 7,887,412 -0.46(-0.68%)
Jan 04, 2013 67.79 68.17 67.73 68.10 7,163,118 +0.36(+0.53%)
Jan 03, 2013 67.88 68.36 67.49 67.74 11,061,513 -0.29(-0.43%)
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.