Indicators

Chevron Corp (NY: CVX )

145.68 +0.69 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	74.37	74.85	73.96	74.08	10,393,378	-0.23(-0.31%)
Jun 27, 2013	74.20	74.84	74.18	74.32	7,123,774	+0.35(+0.47%)
Jun 26, 2013	74.08	74.21	73.25	73.97	7,700,336	+0.44(+0.60%)
Jun 25, 2013	73.72	73.79	73.19	73.53	9,559,790	+0.39(+0.54%)
Jun 24, 2013	73.69	73.89	72.63	73.13	10,839,337	-1.32(-1.77%)
Jun 21, 2013	74.65	74.84	73.41	74.45	17,079,414	+0.61(+0.83%)
Jun 20, 2013	74.84	74.91	73.60	73.84	12,181,402	-1.60(-2.12%)
Jun 19, 2013	76.25	76.61	75.38	75.44	7,403,127	-0.64(-0.84%)
Jun 18, 2013	75.77	76.20	75.66	76.08	7,259,974	+0.19(+0.25%)
Jun 17, 2013	75.41	76.24	75.30	75.89	6,463,951	+0.59(+0.78%)
Jun 14, 2013	75.83	76.18	75.19	75.30	7,053,775	-0.86(-1.13%)
Jun 13, 2013	75.06	76.27	75.01	76.16	7,438,268	+1.06(+1.41%)
Jun 12, 2013	76.58	76.83	74.88	75.11	8,768,156	-0.93(-1.22%)
Jun 11, 2013	76.29	76.85	75.91	76.03	7,264,934	-0.78(-1.01%)
Jun 10, 2013	76.96	76.99	76.25	76.81	8,922,182	+0.62(+0.81%)
Jun 07, 2013	75.89	76.36	75.21	76.19	9,728,295	+0.69(+0.92%)
Jun 06, 2013	75.92	76.06	74.29	75.49	16,199,946	-0.61(-0.81%)
Jun 05, 2013	76.59	77.06	75.94	76.11	12,372,415	-0.87(-1.13%)
Jun 04, 2013	76.89	77.41	76.46	76.98	12,260,391	-0.71(-0.91%)

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.