Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 79.38 79.53 79.53 79.53 5,459,098 +0.43(+0.55%)
Dec 30, 2013 79.45 79.72 78.88 79.09 7,362,086 -0.64(-0.80%)
Dec 27, 2013 79.58 80.00 79.39 79.73 5,427,642 +0.27(+0.34%)
Dec 26, 2013 78.69 79.58 78.66 79.46 5,364,147 +0.83(+1.05%)
Dec 24, 2013 78.16 78.66 78.12 78.63 2,494,006 +0.45(+0.58%)
Dec 23, 2013 78.57 78.69 78.07 78.18 6,380,806 +0.01(+0.02%)
Dec 20, 2013 78.34 78.81 77.93 78.17 14,851,461 -0.28(-0.36%)
Dec 19, 2013 77.39 78.56 77.07 78.45 10,203,879 +1.03(+1.33%)
Dec 18, 2013 75.93 77.53 75.90 77.42 12,886,715 +1.82(+2.41%)
Dec 17, 2013 76.48 76.55 75.29 75.60 10,717,920 -0.94(-1.23%)
Dec 16, 2013 76.69 76.85 76.28 76.54 11,152,725 +0.20(+0.27%)
Dec 13, 2013 76.67 77.13 76.00 76.34 8,282,217 -0.69(-0.90%)
Dec 12, 2013 77.53 77.74 76.76 77.03 11,329,349 -0.71(-0.91%)
Dec 11, 2013 78.84 78.88 77.55 77.74 11,481,268 -0.99(-1.26%)
Dec 10, 2013 78.81 78.91 78.12 78.73 8,800,139 +0.20(+0.26%)
Dec 09, 2013 77.86 78.87 77.77 78.53 12,104,351 +0.67(+0.86%)
Dec 06, 2013 77.70 77.90 77.45 77.86 6,564,110 +0.76(+0.98%)
Dec 05, 2013 77.21 77.67 76.85 77.10 7,384,730 -0.43(-0.55%)
Dec 04, 2013 77.74 78.20 77.16 77.53 6,897,567 -0.48(-0.61%)
Dec 03, 2013 77.87 78.25 77.59 78.00 8,496,940 +0.11(+0.15%)
Dec 02, 2013 78.23 78.35 77.70 77.89 8,456,352 -0.06(-0.08%)
Nov 29, 2013 78.20 78.50 77.67 77.95 5,844,614 +0.01(+0.02%)
Nov 27, 2013 78.07 78.14 77.44 77.94 6,136,246 -0.23(-0.29%)
Nov 26, 2013 78.57 78.76 78.09 78.17 7,202,581 -0.61(-0.78%)
Nov 25, 2013 78.80 79.01 78.45 78.78 6,151,639 -0.18(-0.23%)
Nov 22, 2013 78.65 79.07 77.94 78.97 6,106,030 +0.36(+0.46%)
Nov 21, 2013 77.90 78.69 77.90 78.60 7,671,387 +0.93(+1.20%)
Nov 20, 2013 77.77 78.15 77.42 77.67 7,180,178 -0.04(-0.05%)
Nov 19, 2013 76.75 77.91 76.57 77.71 9,244,439 +0.95(+1.24%)
Nov 18, 2013 76.85 76.97 76.44 76.76 7,520,370 +0.32(+0.42%)
Nov 15, 2013 76.26 76.57 75.85 76.44 9,437,329 +0.32(+0.42%)
Nov 14, 2013 76.13 76.35 75.97 76.12 8,590,315 +0.36(+0.47%)
Nov 12, 2013 76.41 76.55 75.53 75.76 9,784,047 -0.68(-0.89%)
Nov 11, 2013 76.51 76.71 76.21 76.44 5,428,989 -0.07(-0.09%)
Nov 08, 2013 75.55 76.53 75.50 76.51 17,949,326 +0.81(+1.07%)
Nov 07, 2013 76.77 76.95 75.40 75.71 16,042,572 -0.78(-1.02%)
Nov 06, 2013 75.32 76.65 75.01 76.48 13,256,722 +1.70(+2.27%)
Nov 05, 2013 74.25 75.07 73.91 74.78 10,463,935 +0.22(+0.30%)
Nov 04, 2013 74.87 74.88 74.07 74.56 10,546,038 +0.06(+0.08%)
Nov 01, 2013 75.16 75.41 73.87 74.51 14,800,603 -1.23(-1.63%)
Oct 31, 2013 75.86 76.60 75.66 75.74 12,265,194 -0.21(-0.28%)
Oct 30, 2013 76.74 77.00 75.71 75.95 7,916,551 -0.76(-0.99%)
Oct 29, 2013 76.60 77.03 76.50 76.71 6,717,502 +0.37(+0.49%)
Oct 28, 2013 76.12 76.49 75.82 76.34 8,670,039 +0.20(+0.27%)
Oct 25, 2013 76.14 76.53 75.94 76.14 6,769,660 +0.02(+0.02%)
Oct 24, 2013 76.19 76.39 75.71 76.12 6,628,798 +0.27(+0.36%)
Oct 23, 2013 75.95 76.17 75.66 75.84 7,851,265 -0.32(-0.42%)
Oct 22, 2013 75.85 76.26 75.58 76.17 10,208,007 +0.52(+0.68%)
Oct 21, 2013 75.53 75.88 75.33 75.65 6,896,254 +0.11(+0.14%)
Oct 18, 2013 75.52 75.67 75.21 75.54 9,869,969 +0.08(+0.11%)
Oct 17, 2013 75.19 75.52 74.92 75.46 8,322,845 +0.23(+0.30%)
Oct 16, 2013 75.40 75.59 74.71 75.23 8,888,180 +0.64(+0.85%)
Oct 15, 2013 74.85 75.18 74.35 74.59 10,159,594 -0.27(-0.36%)
Oct 14, 2013 74.08 74.97 73.44 74.87 7,577,386 +0.57(+0.77%)
Oct 11, 2013 73.60 74.32 73.19 74.29 10,352,299 +0.81(+1.11%)
Oct 10, 2013 72.76 73.48 72.25 73.48 17,630,402 +0.16(+0.22%)
Oct 09, 2013 73.58 73.74 72.81 73.32 14,002,797 -0.38(-0.51%)
Oct 08, 2013 74.43 74.56 73.69 73.70 10,681,855 -0.72(-0.97%)
Oct 07, 2013 74.14 74.82 74.00 74.42 8,949,852 -0.16(-0.22%)
Oct 04, 2013 74.82 74.84 74.20 74.58 10,356,600 -0.08(-0.10%)
Oct 03, 2013 76.15 76.18 74.46 74.66 16,158,846 -1.63(-2.14%)
Oct 02, 2013 76.42 76.51 75.61 76.29 9,301,992 -0.31(-0.40%)
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.