Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 77.72 77.95 77.43 77.66 7,282,210 +0.04(+0.05%)
Aug 29, 2013 78.13 78.39 77.42 77.62 8,307,991 -0.93(-1.18%)
Aug 28, 2013 77.04 78.91 77.04 78.55 11,796,231 +1.93(+2.53%)
Aug 27, 2013 76.25 77.17 76.14 76.62 8,040,557 -0.02(-0.03%)
Aug 26, 2013 77.22 77.33 76.43 76.64 5,858,321 -0.44(-0.58%)
Aug 23, 2013 76.54 77.21 76.17 77.08 7,260,853 +0.80(+1.05%)
Aug 22, 2013 76.06 76.86 75.73 76.28 6,246,845 +0.38(+0.50%)
Aug 21, 2013 76.34 76.42 75.59 75.90 8,758,298 -0.38(-0.50%)
Aug 20, 2013 76.47 76.93 76.28 76.28 6,963,872 -0.24(-0.31%)
Aug 19, 2013 77.18 77.38 76.43 76.52 6,681,398 -0.79(-1.02%)
Aug 16, 2013 77.31 77.51 76.77 77.31 8,766,250 -0.24(-0.31%)
Aug 15, 2013 77.82 78.03 77.38 77.55 6,585,689 -0.52(-0.66%)
Aug 14, 2013 78.52 78.64 77.74 78.06 10,763,436 -0.29(-0.37%)
Aug 13, 2013 77.98 78.82 77.65 78.35 6,974,560 +0.45(+0.57%)
Aug 12, 2013 78.03 78.07 77.33 77.90 9,403,856 -0.45(-0.57%)
Aug 09, 2013 78.75 78.75 77.82 78.35 8,973,806 -0.36(-0.46%)
Aug 08, 2013 79.23 79.44 77.97 78.71 8,816,729 -0.17(-0.21%)
Aug 07, 2013 78.69 79.26 78.54 78.88 6,090,495 +0.12(+0.15%)
Aug 06, 2013 79.29 79.41 78.68 78.76 7,091,302 -0.54(-0.69%)
Aug 05, 2013 79.77 79.79 79.16 79.30 5,837,718 -0.61(-0.77%)
Aug 02, 2013 79.87 80.01 78.86 79.92 11,696,074 -0.95(-1.18%)
Aug 01, 2013 80.90 81.01 80.36 80.87 9,000,707 +0.35(+0.44%)
Jul 31, 2013 80.60 81.17 80.24 80.52 8,434,001 +0.07(+0.09%)
Jul 30, 2013 80.72 81.20 80.07 80.45 7,175,762 -0.25(-0.31%)
Jul 29, 2013 81.46 81.46 80.52 80.70 6,299,213 -0.89(-1.09%)
Jul 26, 2013 81.25 81.62 80.65 81.59 7,552,346 -0.13(-0.16%)
Jul 25, 2013 80.68 81.76 80.45 81.71 6,983,492 +0.89(+1.10%)
Jul 24, 2013 81.39 81.63 80.52 80.82 7,079,224 -0.57(-0.70%)
Jul 23, 2013 81.27 81.64 81.04 81.39 5,883,969 +0.15(+0.18%)
Jul 22, 2013 81.17 81.62 81.00 81.25 6,341,825 +0.08(+0.09%)
Jul 19, 2013 80.45 81.17 80.06 81.17 9,272,360 +0.92(+1.15%)
Jul 18, 2013 79.74 80.36 79.72 80.25 6,760,599 +0.72(+0.90%)
Jul 17, 2013 79.72 79.95 79.49 79.53 4,647,253 +0.15(+0.19%)
Jul 16, 2013 79.76 80.10 79.02 79.39 6,259,911 -0.36(-0.45%)
Jul 15, 2013 79.38 80.04 79.35 79.74 6,351,538 +0.40(+0.50%)
Jul 12, 2013 79.00 79.40 78.69 79.35 8,779,355 +0.19(+0.23%)
Jul 11, 2013 79.28 79.38 78.36 79.16 11,312,108 +0.56(+0.71%)
Jul 10, 2013 78.96 79.65 78.48 78.61 8,719,335 -0.24(-0.30%)
Jul 09, 2013 78.28 79.14 78.06 78.84 9,776,395 +1.30(+1.67%)
Jul 08, 2013 77.58 78.23 77.38 77.54 7,761,904 +0.47(+0.61%)
Jul 05, 2013 76.55 77.30 76.17 77.08 6,861,510 +0.91(+1.20%)
Jul 03, 2013 76.26 76.30 75.86 76.16 4,756,127 -0.04(-0.06%)
Jul 02, 2013 76.17 76.96 75.85 76.21 7,680,065 +0.04(+0.06%)
Jul 01, 2013 75.69 76.76 75.47 76.16 7,900,773 +0.47(+0.63%)
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%)
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.