Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 74.37 74.85 73.96 74.08 10,393,378 -0.23(-0.31%)
Jun 27, 2013 74.20 74.84 74.18 74.32 7,123,774 +0.35(+0.47%)
Jun 26, 2013 74.08 74.21 73.25 73.97 7,700,336 +0.44(+0.60%)
Jun 25, 2013 73.72 73.79 73.19 73.53 9,559,790 +0.39(+0.54%)
Jun 24, 2013 73.69 73.89 72.63 73.13 10,839,337 -1.32(-1.77%)
Jun 21, 2013 74.65 74.84 73.41 74.45 17,079,414 +0.61(+0.83%)
Jun 20, 2013 74.84 74.91 73.60 73.84 12,181,402 -1.60(-2.12%)
Jun 19, 2013 76.25 76.61 75.38 75.44 7,403,127 -0.64(-0.84%)
Jun 18, 2013 75.77 76.20 75.66 76.08 7,259,974 +0.19(+0.25%)
Jun 17, 2013 75.41 76.24 75.30 75.89 6,463,951 +0.59(+0.78%)
Jun 14, 2013 75.83 76.18 75.19 75.30 7,053,775 -0.86(-1.13%)
Jun 13, 2013 75.06 76.27 75.01 76.16 7,438,268 +1.06(+1.41%)
Jun 12, 2013 76.58 76.83 74.88 75.11 8,768,156 -0.93(-1.22%)
Jun 11, 2013 76.29 76.85 75.91 76.03 7,264,934 -0.78(-1.01%)
Jun 10, 2013 76.96 76.99 76.25 76.81 8,922,182 +0.62(+0.81%)
Jun 07, 2013 75.89 76.36 75.21 76.19 9,728,295 +0.69(+0.92%)
Jun 06, 2013 75.92 76.06 74.29 75.49 16,199,946 -0.61(-0.81%)
Jun 05, 2013 76.59 77.06 75.94 76.11 12,372,415 -0.87(-1.13%)
Jun 04, 2013 76.89 77.41 76.46 76.98 12,260,391 -0.71(-0.91%)
Jun 03, 2013 76.60 77.70 76.60 77.68 11,593,289 +0.84(+1.09%)
May 31, 2013 78.03 78.44 76.85 76.85 12,633,864 -1.48(-1.89%)
May 30, 2013 78.40 78.86 77.95 78.32 6,953,830 -0.24(-0.30%)
May 29, 2013 78.92 79.34 78.14 78.56 10,258,804 -0.59(-0.74%)
May 28, 2013 79.12 79.76 78.79 79.15 10,540,113 +0.61(+0.78%)
May 24, 2013 77.94 78.60 77.83 78.54 8,934,782 +0.03(+0.04%)
May 23, 2013 77.76 78.77 77.76 78.50 12,905,716 +0.29(+0.38%)
May 22, 2013 78.82 79.49 78.00 78.21 14,936,841 -0.63(-0.80%)
May 21, 2013 78.15 79.01 78.10 78.84 10,702,831 +0.73(+0.93%)
May 20, 2013 77.27 78.15 77.11 78.12 8,462,607 +0.85(+1.10%)
May 17, 2013 76.84 77.27 76.55 77.27 10,943,338 +0.41(+0.54%)
May 16, 2013 76.84 77.23 76.69 76.85 8,864,903 -0.16(-0.20%)
May 15, 2013 77.46 77.46 76.75 77.01 12,699,596 +0.73(+0.95%)
May 13, 2013 76.31 76.44 75.86 76.28 27,168,564 -0.24(-0.31%)
May 10, 2013 76.61 76.82 75.83 76.52 17,042,556 -0.25(-0.33%)
May 09, 2013 76.66 76.97 76.35 76.77 14,877,295 +0.17(+0.23%)
May 08, 2013 76.36 76.75 76.28 76.60 7,214,486 +0.20(+0.26%)
May 07, 2013 76.59 76.82 76.09 76.40 7,106,547 -0.13(-0.17%)
May 06, 2013 76.57 76.86 76.20 76.53 7,518,655 -0.15(-0.19%)
May 03, 2013 76.18 76.80 75.78 76.68 10,282,807 +0.90(+1.19%)
May 02, 2013 75.13 75.96 74.90 75.78 8,160,077 +1.10(+1.47%)
May 01, 2013 75.29 75.49 74.54 74.68 9,795,007 -1.08(-1.43%)
Apr 30, 2013 75.16 75.76 74.59 75.76 11,127,151 +0.43(+0.57%)
Apr 29, 2013 74.79 75.51 74.54 75.33 8,308,678 +0.79(+1.07%)
Apr 26, 2013 73.89 74.77 73.59 74.54 9,682,997 +0.95(+1.29%)
Apr 25, 2013 73.94 74.51 73.46 73.59 9,023,196 +0.14(+0.19%)
Apr 24, 2013 73.30 73.69 73.26 73.44 7,342,100 +0.50(+0.68%)
Apr 23, 2013 72.64 73.33 71.97 72.95 10,862,806 +0.57(+0.78%)
Apr 22, 2013 72.27 72.71 71.96 72.38 8,754,735 +0.42(+0.58%)
Apr 19, 2013 72.25 72.62 71.92 71.97 12,196,668 +0.19(+0.27%)
Apr 18, 2013 71.33 72.10 71.16 71.77 10,390,018 +0.48(+0.68%)
Apr 17, 2013 72.28 72.28 70.86 71.29 13,352,676 -1.37(-1.88%)
Apr 16, 2013 72.86 72.96 72.16 72.66 10,488,650 +0.27(+0.38%)
Apr 15, 2013 73.77 73.83 72.34 72.38 15,729,742 -2.09(-2.81%)
Apr 12, 2013 74.80 75.07 74.20 74.48 10,293,974 -0.63(-0.83%)
Apr 11, 2013 74.49 75.23 74.21 75.10 9,811,416 +0.81(+1.09%)
Apr 10, 2013 73.82 74.41 73.59 74.29 8,780,345 +0.62(+0.84%)
Apr 09, 2013 73.26 73.81 73.04 73.67 7,811,437 +0.52(+0.70%)
Apr 08, 2013 72.95 73.19 72.43 73.15 6,631,218 +0.18(+0.25%)
Apr 05, 2013 72.43 73.05 72.13 72.97 8,100,975 -0.34(-0.47%)
Apr 04, 2013 73.23 73.69 72.76 73.31 8,712,182 +0.18(+0.25%)
Apr 03, 2013 74.00 74.05 72.87 73.13 11,555,322 -0.76(-1.03%)
Apr 02, 2013 74.41 74.48 73.68 73.89 7,752,488 -0.38(-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.