Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 121.60 122.02 120.50 121.50 6,416,756 -1.14(-0.93%)
Sep 27, 2013 123.23 123.26 122.51 122.64 4,520,905 -0.85(-0.69%)
Sep 26, 2013 124.10 124.44 123.02 123.49 5,017,993 -0.58(-0.47%)
Sep 25, 2013 124.77 124.90 124.07 124.07 4,498,763 -0.42(-0.34%)
Sep 24, 2013 125.34 125.84 124.41 124.49 5,866,447 -1.03(-0.82%)
Sep 23, 2013 124.62 125.62 124.57 125.52 5,437,382 +0.60(+0.48%)
Sep 20, 2013 125.66 126.23 124.74 124.92 10,275,346 -0.52(-0.41%)
Sep 19, 2013 125.86 126.12 125.25 125.44 4,440,784 -0.38(-0.30%)
Sep 18, 2013 124.36 126.43 123.82 125.82 6,292,547 +1.48(+1.19%)
Sep 17, 2013 124.10 125.19 124.08 124.34 5,442,498 +0.26(+0.21%)
Sep 16, 2013 124.76 124.92 123.98 124.08 4,285,418 -0.06(-0.05%)
Sep 13, 2013 123.98 124.83 123.81 124.14 3,094,049 +0.25(+0.20%)
Sep 12, 2013 124.05 124.62 123.64 123.89 4,529,701 -0.03(-0.02%)
Sep 11, 2013 123.05 124.00 122.79 123.92 4,995,847 +0.91(+0.74%)
Sep 10, 2013 122.82 123.01 121.21 123.01 6,000,787 +0.79(+0.65%)
Sep 09, 2013 121.21 122.47 121.21 122.22 4,393,748 +1.01(+0.83%)
Sep 06, 2013 121.53 122.75 119.01 121.21 5,690,205 -0.16(-0.13%)
Sep 05, 2013 121.08 121.67 120.91 121.37 3,323,049 +0.51(+0.42%)
Sep 04, 2013 120.35 121.27 119.94 120.86 3,668,362 +0.31(+0.26%)
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.