Skip to main content

Chevron Corp (NY: CVX )

157.71 +1.36 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 79.70 80.12 78.49 78.49 12,369,129 -1.51(-1.89%)
May 30, 2013 80.08 80.55 79.62 80.00 6,808,117 -0.24(-0.30%)
May 29, 2013 80.61 81.04 79.81 80.24 10,043,837 -0.60(-0.74%)
May 28, 2013 80.82 81.46 80.48 80.84 10,319,251 +0.63(+0.78%)
May 24, 2013 79.61 80.29 79.50 80.22 8,747,559 +0.03(+0.04%)
May 23, 2013 79.42 80.46 79.42 80.19 12,635,285 +0.30(+0.38%)
May 22, 2013 80.51 81.20 79.67 79.88 14,623,848 -0.65(-0.80%)
May 21, 2013 79.83 80.70 79.77 80.53 10,478,559 +0.74(+0.93%)
May 20, 2013 78.93 79.83 78.77 79.79 8,285,278 +0.87(+1.10%)
May 17, 2013 78.48 78.92 78.18 78.92 10,714,027 +0.42(+0.54%)
May 16, 2013 78.48 78.89 78.33 78.50 8,679,144 -0.16(-0.20%)
May 15, 2013 79.12 79.12 78.39 78.66 12,433,484 +0.74(+0.95%)
May 13, 2013 77.95 78.07 77.48 77.92 26,599,262 -0.24(-0.31%)
May 10, 2013 78.25 78.46 77.45 78.16 16,685,440 -0.26(-0.33%)
May 09, 2013 78.30 78.61 77.98 78.42 14,565,550 +0.18(+0.23%)
May 08, 2013 78.00 78.39 77.92 78.24 7,063,311 +0.20(+0.26%)
May 07, 2013 78.23 78.47 77.72 78.04 6,957,633 -0.13(-0.17%)
May 06, 2013 78.21 78.50 77.83 78.17 7,361,106 -0.15(-0.19%)
May 03, 2013 77.81 78.45 77.40 78.32 10,067,337 +0.92(+1.19%)
May 02, 2013 76.74 77.59 76.51 77.40 7,989,088 +1.12(+1.47%)
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.