Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 75.98 76.47 75.56 75.69 10,173,174 -0.24(-0.31%)
Jun 27, 2013 75.80 76.46 75.78 75.93 6,972,843 +0.36(+0.47%)
Jun 26, 2013 75.69 75.82 74.83 75.57 7,537,189 +0.45(+0.60%)
Jun 25, 2013 75.31 75.39 74.78 75.12 9,357,247 +0.40(+0.54%)
Jun 24, 2013 75.29 75.49 74.20 74.72 10,609,685 -1.35(-1.77%)
Jun 21, 2013 76.26 76.46 75.00 76.07 16,717,552 +0.63(+0.83%)
Jun 20, 2013 76.46 76.53 75.20 75.44 11,923,315 -1.63(-2.12%)
Jun 19, 2013 77.90 78.27 77.01 77.07 7,246,278 -0.65(-0.84%)
Jun 18, 2013 77.41 77.85 77.30 77.72 7,106,157 +0.19(+0.25%)
Jun 17, 2013 77.04 77.89 76.93 77.53 6,327,000 +0.60(+0.78%)
Jun 14, 2013 77.47 77.82 76.81 76.93 6,904,327 -0.88(-1.13%)
Jun 13, 2013 76.69 77.92 76.63 77.81 7,280,673 +1.08(+1.41%)
Jun 12, 2013 78.23 78.50 76.50 76.73 8,582,385 -0.95(-1.22%)
Jun 11, 2013 77.95 78.52 77.56 77.68 7,111,012 -0.79(-1.01%)
Jun 10, 2013 78.63 78.66 77.90 78.47 8,733,148 +0.63(+0.81%)
Jun 07, 2013 77.53 78.01 76.84 77.84 9,522,182 +0.71(+0.92%)
Jun 06, 2013 77.56 77.70 75.89 77.13 15,856,719 -0.63(-0.81%)
Jun 05, 2013 78.25 78.73 77.59 77.75 12,110,281 -0.89(-1.13%)
Jun 04, 2013 78.55 79.08 78.12 78.64 12,000,630 -0.72(-0.91%)
Jun 03, 2013 78.25 79.39 78.25 79.37 11,347,662 +0.86(+1.09%)
May 31, 2013 79.72 80.14 78.51 78.51 12,366,190 -1.51(-1.89%)
May 30, 2013 80.10 80.57 79.63 80.02 6,806,499 -0.24(-0.30%)
May 29, 2013 80.63 81.05 79.83 80.26 10,041,451 -0.60(-0.74%)
May 28, 2013 80.84 81.48 80.50 80.86 10,316,800 +0.63(+0.78%)
May 24, 2013 79.63 80.31 79.52 80.24 8,745,481 +0.03(+0.04%)
May 23, 2013 79.44 80.48 79.44 80.20 12,632,283 +0.30(+0.38%)
May 22, 2013 80.53 81.21 79.69 79.90 14,620,375 -0.65(-0.80%)
May 21, 2013 79.85 80.72 79.79 80.55 10,476,070 +0.74(+0.93%)
May 20, 2013 78.94 79.85 78.78 79.81 8,283,310 +0.87(+1.10%)
May 17, 2013 78.50 78.94 78.20 78.94 10,711,482 +0.42(+0.54%)
May 16, 2013 78.50 78.91 78.35 78.52 8,677,082 -0.16(-0.20%)
May 15, 2013 79.14 79.14 78.41 78.68 12,430,531 +0.74(+0.95%)
May 13, 2013 77.97 78.09 77.50 77.93 26,592,948 -0.24(-0.31%)
May 10, 2013 78.27 78.48 77.47 78.17 16,681,478 -0.26(-0.33%)
May 09, 2013 78.32 78.63 78.00 78.43 14,562,092 +0.18(+0.23%)
May 08, 2013 78.02 78.41 77.93 78.26 7,061,634 +0.20(+0.26%)
May 07, 2013 78.25 78.49 77.74 78.05 6,955,981 -0.13(-0.17%)
May 06, 2013 78.23 78.52 77.84 78.19 7,359,358 -0.15(-0.19%)
May 03, 2013 77.83 78.47 77.42 78.34 10,064,947 +0.92(+1.19%)
May 02, 2013 76.76 77.60 76.53 77.42 7,987,191 +1.12(+1.47%)
May 01, 2013 76.92 77.12 76.16 76.30 9,587,481 -1.10(-1.43%)
Apr 30, 2013 76.79 77.40 76.20 77.40 10,891,402 +0.44(+0.57%)
Apr 29, 2013 76.40 77.14 76.15 76.96 8,132,643 +0.81(+1.07%)
Apr 26, 2013 75.49 76.39 75.18 76.15 9,477,845 +0.97(+1.29%)
Apr 25, 2013 75.54 76.13 75.05 75.18 8,832,023 +0.15(+0.19%)
Apr 24, 2013 74.88 75.29 74.84 75.03 7,186,544 +0.51(+0.68%)
Apr 23, 2013 74.22 74.91 73.52 74.53 10,632,657 +0.58(+0.78%)
Apr 22, 2013 73.84 74.29 73.52 73.95 8,569,250 +0.42(+0.58%)
Apr 19, 2013 73.82 74.19 73.48 73.52 11,938,259 +0.20(+0.27%)
Apr 18, 2013 72.88 73.66 72.70 73.33 10,169,887 +0.49(+0.68%)
Apr 17, 2013 73.84 73.84 72.40 72.83 13,069,775 -1.40(-1.88%)
Apr 16, 2013 74.44 74.54 73.72 74.23 10,266,428 +0.28(+0.38%)
Apr 15, 2013 75.37 75.43 73.91 73.95 15,396,479 -2.14(-2.81%)
Apr 12, 2013 76.42 76.70 75.81 76.09 10,075,877 -0.64(-0.84%)
Apr 11, 2013 76.10 76.86 75.82 76.73 9,603,543 +0.83(+1.10%)
Apr 10, 2013 75.42 76.02 75.18 75.90 8,594,317 +0.63(+0.84%)
Apr 09, 2013 74.85 75.41 74.62 75.26 7,645,938 +0.53(+0.70%)
Apr 08, 2013 74.53 74.77 74.00 74.74 6,490,724 +0.18(+0.25%)
Apr 05, 2013 73.99 74.63 73.70 74.55 7,929,341 -0.35(-0.47%)
Apr 04, 2013 74.81 75.29 74.33 74.90 8,527,598 +0.18(+0.25%)
Apr 03, 2013 75.61 75.65 74.44 74.72 11,310,501 -0.77(-1.03%)
Apr 02, 2013 76.02 76.09 75.28 75.49 7,588,237 -0.39(-0.51%)
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.