Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 124.64 125.30 122.75 122.75 7,909,239 -2.36(-1.89%)
May 30, 2013 125.23 125.97 124.51 125.11 4,353,340 -0.38(-0.30%)
May 29, 2013 126.07 126.73 124.81 125.49 6,422,369 -0.94(-0.74%)
May 28, 2013 126.39 127.40 125.86 126.43 6,598,478 +0.98(+0.78%)
May 24, 2013 124.50 125.56 124.33 125.45 5,593,485 +0.05(+0.04%)
May 23, 2013 124.21 125.83 124.21 125.40 8,079,428 +0.47(+0.38%)
May 22, 2013 125.91 126.98 124.60 124.93 9,350,983 -1.01(-0.80%)
May 21, 2013 124.84 126.20 124.75 125.94 6,700,345 +1.16(+0.93%)
May 20, 2013 123.43 124.84 123.18 124.78 5,297,887 +1.36(+1.10%)
May 17, 2013 122.74 123.42 122.27 123.42 6,850,911 +0.66(+0.54%)
May 16, 2013 122.74 123.37 122.50 122.76 5,549,738 -0.25(-0.20%)
May 15, 2013 123.73 123.73 122.60 123.01 7,950,390 +0.16(+0.13%)
May 13, 2013 122.90 123.10 122.17 122.85 16,870,017 -0.38(-0.31%)
May 10, 2013 123.38 123.71 122.11 123.23 10,582,385 -0.41(-0.33%)
May 09, 2013 123.46 123.95 122.96 123.64 9,237,890 +0.28(+0.23%)
May 08, 2013 122.98 123.60 122.85 123.36 4,479,755 +0.32(+0.26%)
May 07, 2013 123.35 123.72 122.54 123.04 4,412,731 -0.21(-0.17%)
May 06, 2013 123.32 123.78 122.71 123.25 4,668,625 -0.24(-0.19%)
May 03, 2013 122.69 123.69 122.04 123.49 6,384,994 +1.45(+1.19%)
May 02, 2013 121.00 122.33 120.63 122.04 5,066,909 +1.77(+1.47%)
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.