Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 124.64 125.30 122.75 122.75 7,909,239 -2.36(-1.89%)
May 30, 2013 125.23 125.97 124.51 125.11 4,353,340 -0.38(-0.30%)
May 29, 2013 126.07 126.73 124.81 125.49 6,422,369 -0.94(-0.74%)
May 28, 2013 126.39 127.40 125.86 126.43 6,598,478 +0.98(+0.78%)
May 24, 2013 124.50 125.56 124.33 125.45 5,593,485 +0.05(+0.04%)
May 23, 2013 124.21 125.83 124.21 125.40 8,079,428 +0.47(+0.38%)
May 22, 2013 125.91 126.98 124.60 124.93 9,350,983 -1.01(-0.80%)
May 21, 2013 124.84 126.20 124.75 125.94 6,700,345 +1.16(+0.93%)
May 20, 2013 123.43 124.84 123.18 124.78 5,297,887 +1.36(+1.10%)
May 17, 2013 122.74 123.42 122.27 123.42 6,850,911 +0.66(+0.54%)
May 16, 2013 122.74 123.37 122.50 122.76 5,549,738 -0.25(-0.20%)
May 15, 2013 123.73 123.73 122.60 123.01 7,950,390 +0.16(+0.13%)
May 13, 2013 122.90 123.10 122.17 122.85 16,870,017 -0.38(-0.31%)
May 10, 2013 123.38 123.71 122.11 123.23 10,582,385 -0.41(-0.33%)
May 09, 2013 123.46 123.95 122.96 123.64 9,237,890 +0.28(+0.23%)
May 08, 2013 122.98 123.60 122.85 123.36 4,479,755 +0.32(+0.26%)
May 07, 2013 123.35 123.72 122.54 123.04 4,412,731 -0.21(-0.17%)
May 06, 2013 123.32 123.78 122.71 123.25 4,668,625 -0.24(-0.19%)
May 03, 2013 122.69 123.69 122.04 123.49 6,384,994 +1.45(+1.19%)
May 02, 2013 121.00 122.33 120.63 122.04 5,066,909 +1.77(+1.47%)
May 01, 2013 121.25 121.57 120.05 120.27 6,082,100 -1.74(-1.43%)
Apr 30, 2013 121.05 122.01 120.12 122.01 6,909,280 +0.69(+0.57%)
Apr 29, 2013 120.44 121.60 120.04 121.32 5,159,181 +1.28(+1.07%)
Apr 26, 2013 119.00 120.41 118.51 120.04 6,012,549 +1.53(+1.29%)
Apr 25, 2013 119.07 120.00 118.30 118.51 5,602,853 +0.23(+0.19%)
Apr 24, 2013 118.04 118.68 117.98 118.28 4,558,995 +0.80(+0.68%)
Apr 23, 2013 116.99 118.09 115.90 117.48 6,745,138 +0.91(+0.78%)
Apr 22, 2013 116.39 117.10 115.89 116.57 5,436,155 +0.67(+0.58%)
Apr 19, 2013 116.36 116.95 115.83 115.90 7,573,385 +0.31(+0.27%)
Apr 18, 2013 114.88 116.12 114.60 115.59 6,451,566 +0.78(+0.68%)
Apr 17, 2013 116.40 116.40 114.12 114.81 8,291,195 -2.20(-1.88%)
Apr 16, 2013 117.34 117.50 116.21 117.01 6,512,810 +0.44(+0.38%)
Apr 15, 2013 118.81 118.90 116.50 116.57 9,767,208 -3.37(-2.81%)
Apr 12, 2013 120.46 120.90 119.50 119.94 6,391,928 -1.01(-0.84%)
Apr 11, 2013 119.96 121.15 119.52 120.95 6,092,289 +1.31(+1.09%)
Apr 10, 2013 118.89 119.83 118.51 119.64 5,452,057 +1.00(+0.84%)
Apr 09, 2013 117.99 118.87 117.63 118.64 4,850,425 +0.83(+0.70%)
Apr 08, 2013 117.49 117.87 116.65 117.81 4,117,581 +0.29(+0.25%)
Apr 05, 2013 116.64 117.64 116.17 117.52 5,030,210 -0.55(-0.47%)
Apr 04, 2013 117.93 118.68 117.17 118.07 5,409,732 +0.29(+0.25%)
Apr 03, 2013 119.18 119.25 117.35 117.78 7,175,148 -1.22(-1.03%)
Apr 02, 2013 119.84 119.95 118.66 119.00 4,813,821 -0.61(-0.51%)
Apr 01, 2013 118.99 119.86 118.76 119.61 4,324,310 +0.79(+0.66%)
Mar 28, 2013 120.44 120.73 118.76 118.82 8,281,879 -1.37(-1.14%)
Mar 27, 2013 120.50 120.71 119.70 120.19 4,329,634 -0.79(-0.65%)
Mar 26, 2013 120.74 121.13 120.32 120.98 4,256,690 +0.80(+0.67%)
Mar 25, 2013 121.50 121.56 119.56 120.18 6,345,242 -1.00(-0.83%)
Mar 22, 2013 120.66 121.40 120.48 121.18 5,190,800 +0.84(+0.70%)
Mar 21, 2013 120.00 120.99 119.81 120.34 6,168,822 -0.01(-0.01%)
Mar 20, 2013 119.98 120.88 119.86 120.35 5,945,243 +0.89(+0.75%)
Mar 19, 2013 119.39 119.81 118.65 119.46 5,244,192 +0.33(+0.28%)
Mar 18, 2013 118.78 119.90 118.70 119.13 4,828,671 -0.55(-0.46%)
Mar 15, 2013 119.59 119.92 118.91 119.68 10,223,474 -0.32(-0.27%)
Mar 14, 2013 118.73 120.26 118.60 120.00 7,476,841 +1.64(+1.39%)
Mar 13, 2013 118.38 118.70 118.06 118.36 5,393,562 +0.11(+0.09%)
Mar 12, 2013 118.88 119.30 118.16 118.25 4,625,682 -0.48(-0.40%)
Mar 11, 2013 118.63 118.80 118.10 118.73 4,528,418 +0.16(+0.13%)
Mar 08, 2013 118.95 119.11 117.99 118.57 4,992,714 +0.01(+0.01%)
Mar 07, 2013 118.62 118.89 118.21 118.56 4,378,682 +0.09(+0.08%)
Mar 06, 2013 118.30 118.78 118.03 118.47 5,362,377 +0.54(+0.46%)
Mar 05, 2013 117.97 118.25 117.67 117.93 6,355,943 +0.44(+0.37%)
Mar 04, 2013 116.78 117.81 116.08 117.49 5,047,801 +0.59(+0.50%)
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.