Chevron Corp (NY: CVX )

135.37 USD +2.68 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 118.79 119.56 118.14 118.34 6,506,617 -0.37(-0.31%)
Jun 27, 2013 118.52 119.54 118.49 118.71 4,459,731 +0.56(+0.47%)
Jun 26, 2013 118.34 118.54 117.00 118.15 4,820,679 +0.70(+0.60%)
Jun 25, 2013 117.75 117.87 116.92 117.45 5,984,762 +0.63(+0.54%)
Jun 24, 2013 117.71 118.03 116.02 116.82 6,785,803 -2.11(-1.77%)
Jun 21, 2013 119.24 119.54 117.26 118.93 10,692,308 +0.98(+0.83%)
Jun 20, 2013 119.54 119.66 117.57 117.95 7,625,982 -2.55(-2.12%)
Jun 19, 2013 121.80 122.37 120.41 120.50 4,634,616 -1.02(-0.84%)
Jun 18, 2013 121.03 121.72 120.86 121.52 4,544,997 +0.30(+0.25%)
Jun 17, 2013 120.45 121.78 120.28 121.22 4,046,659 +0.94(+0.78%)
Jun 14, 2013 121.13 121.68 120.10 120.28 4,415,909 -1.38(-1.13%)
Jun 13, 2013 119.90 121.83 119.81 121.66 4,656,615 +1.69(+1.41%)
Jun 12, 2013 122.32 122.73 119.61 119.97 5,489,171 -1.48(-1.22%)
Jun 11, 2013 121.87 122.76 121.26 121.45 4,548,102 -1.24(-1.01%)
Jun 10, 2013 122.94 122.98 121.80 122.69 5,585,597 +0.99(+0.81%)
Jun 07, 2013 121.22 121.97 120.14 121.70 6,090,252 +1.11(+0.92%)
Jun 06, 2013 121.27 121.49 118.66 120.59 10,141,731 -0.98(-0.81%)
Jun 05, 2013 122.34 123.10 121.31 121.57 7,745,563 -1.39(-1.13%)
Jun 04, 2013 122.82 123.65 122.14 122.96 7,675,432 -1.13(-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.