Skip to main content

Chevron Corp (NY: CVX )

156.99 +0.64 (+0.41%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 73.16 73.59 72.48 72.48 12,357,498 -0.82(-1.12%)
Jan 30, 2013 73.69 73.96 73.18 73.30 8,210,667 -0.48(-0.65%)
Jan 29, 2013 73.20 73.90 73.18 73.78 6,942,664 +0.74(+1.01%)
Jan 28, 2013 73.37 73.38 72.65 73.04 7,181,550 -0.10(-0.14%)
Jan 25, 2013 72.72 73.26 72.48 73.15 7,539,423 +0.44(+0.61%)
Jan 24, 2013 72.70 73.25 72.57 72.70 7,777,434 +0.31(+0.43%)
Jan 23, 2013 72.61 72.96 72.35 72.40 7,993,465 -0.57(-0.78%)
Jan 22, 2013 72.46 72.98 72.09 72.96 8,575,324 +0.42(+0.58%)
Jan 18, 2013 72.53 72.54 71.80 72.54 13,572,350 +0.31(+0.44%)
Jan 17, 2013 72.22 72.93 72.13 72.23 11,067,031 +0.48(+0.68%)
Jan 16, 2013 71.33 71.97 71.23 71.74 9,768,261 +0.33(+0.47%)
Jan 15, 2013 70.67 71.43 70.60 71.41 8,955,839 +0.37(+0.52%)
Jan 14, 2013 70.11 71.10 70.09 71.04 10,125,672 +0.70(+1.00%)
Jan 11, 2013 70.00 70.55 69.75 70.33 8,667,820 +0.79(+1.14%)
Jan 10, 2013 69.36 69.72 69.30 69.54 8,381,794 +0.59(+0.85%)
Jan 09, 2013 69.07 69.29 68.74 68.95 7,240,726 +0.18(+0.26%)
Jan 08, 2013 68.92 69.05 68.68 68.78 10,049,756 -0.31(-0.45%)
Jan 07, 2013 69.26 69.30 68.73 69.09 7,722,136 -0.47(-0.68%)
Jan 04, 2013 69.24 69.63 69.18 69.56 7,013,019 +0.37(+0.53%)
Jan 03, 2013 69.33 69.82 68.93 69.19 10,829,725 -0.30(-0.43%)
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.