Skip to main content

Chevron Corp (NY: CVX )

156.86 +0.51 (+0.33%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 77.48 78.24 77.27 77.36 12,008,184 -0.22(-0.28%)
Oct 30, 2013 78.38 78.65 77.33 77.58 7,750,664 -0.77(-0.99%)
Oct 29, 2013 78.24 78.68 78.13 78.35 6,576,741 +0.38(+0.49%)
Oct 28, 2013 77.75 78.13 77.44 77.97 8,488,363 +0.21(+0.27%)
Oct 25, 2013 77.76 78.17 77.56 77.76 6,627,806 +0.02(+0.02%)
Oct 24, 2013 77.82 78.03 77.33 77.75 6,489,896 +0.28(+0.36%)
Oct 23, 2013 77.57 77.80 77.28 77.47 7,686,746 -0.33(-0.42%)
Oct 22, 2013 77.47 77.89 77.20 77.80 9,994,104 +0.53(+0.68%)
Oct 21, 2013 77.15 77.51 76.94 77.27 6,751,747 +0.11(+0.14%)
Oct 18, 2013 77.13 77.29 76.82 77.16 9,663,150 +0.08(+0.11%)
Oct 17, 2013 76.80 77.13 76.53 77.08 8,148,444 +0.23(+0.30%)
Oct 16, 2013 77.01 77.20 76.31 76.84 8,701,934 +0.65(+0.85%)
Oct 15, 2013 76.46 76.78 75.95 76.19 9,946,705 -0.28(-0.36%)
Oct 14, 2013 75.66 76.58 75.01 76.47 7,418,606 +0.59(+0.77%)
Oct 11, 2013 75.17 75.91 74.76 75.88 10,135,373 +0.83(+1.11%)
Oct 10, 2013 74.31 75.05 73.80 75.05 17,260,968 +0.16(+0.22%)
Oct 09, 2013 75.16 75.32 74.36 74.89 13,709,377 -0.39(-0.51%)
Oct 08, 2013 76.02 76.15 75.26 75.28 10,458,023 -0.74(-0.97%)
Oct 07, 2013 75.73 76.42 75.59 76.01 8,762,313 -0.17(-0.22%)
Oct 04, 2013 76.42 76.44 75.78 76.18 10,139,583 -0.08(-0.10%)
Oct 03, 2013 77.78 77.81 76.05 76.26 15,820,247 -1.66(-2.14%)
Oct 02, 2013 78.06 78.15 77.23 77.92 9,107,075 -0.32(-0.40%)
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.