Skip to main content

Chevron Corp (NY: CVX )

144.93 +1.52 (+1.06%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 75.84 76.58 75.64 75.72 12,268,105 -0.21(-0.28%)
Oct 30, 2013 76.72 76.98 75.69 75.93 7,918,430 -0.76(-0.99%)
Oct 29, 2013 76.58 77.01 76.48 76.69 6,719,097 +0.37(+0.49%)
Oct 28, 2013 76.10 76.47 75.80 76.32 8,672,097 +0.20(+0.27%)
Oct 25, 2013 76.12 76.51 75.92 76.12 6,771,267 +0.02(+0.02%)
Oct 24, 2013 76.17 76.38 75.69 76.10 6,630,372 +0.27(+0.36%)
Oct 23, 2013 75.93 76.15 75.64 75.83 7,853,128 -0.32(-0.42%)
Oct 22, 2013 75.83 76.24 75.56 76.15 10,210,430 +0.52(+0.68%)
Oct 21, 2013 75.51 75.86 75.31 75.63 6,897,891 +0.11(+0.14%)
Oct 18, 2013 75.50 75.65 75.20 75.52 9,872,313 +0.08(+0.11%)
Oct 17, 2013 75.18 75.50 74.91 75.44 8,324,820 +0.23(+0.30%)
Oct 16, 2013 75.38 75.57 74.70 75.21 8,890,290 +0.64(+0.85%)
Oct 15, 2013 74.84 75.16 74.34 74.58 10,162,005 -0.27(-0.36%)
Oct 14, 2013 74.06 74.96 73.42 74.85 7,579,185 +0.57(+0.77%)
Oct 11, 2013 73.58 74.30 73.18 74.27 10,354,757 +0.81(+1.11%)
Oct 10, 2013 72.74 73.46 72.24 73.46 17,634,588 +0.16(+0.22%)
Oct 09, 2013 73.57 73.72 72.79 73.30 14,006,121 -0.38(-0.51%)
Oct 08, 2013 74.41 74.54 73.67 73.68 10,684,391 -0.72(-0.97%)
Oct 07, 2013 74.12 74.80 73.98 74.40 8,951,977 -0.16(-0.22%)
Oct 04, 2013 74.80 74.82 74.18 74.56 10,359,058 -0.08(-0.10%)
Oct 03, 2013 76.14 76.16 74.44 74.64 16,162,682 -1.63(-2.14%)
Oct 02, 2013 76.40 76.49 75.59 76.27 9,304,201 -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.