Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 84.66 85.26 84.29 84.57 8,029,464 +0.07(+0.09%)
Jul 30, 2013 84.78 85.29 84.10 84.50 6,831,576 -0.26(-0.31%)
Jul 29, 2013 85.57 85.57 84.57 84.76 5,997,071 -0.93(-1.09%)
Jul 26, 2013 85.34 85.74 84.71 85.70 7,190,098 -0.13(-0.16%)
Jul 25, 2013 84.74 85.88 84.51 85.83 6,648,529 +0.93(+1.10%)
Jul 24, 2013 85.49 85.74 84.58 84.90 6,739,669 -0.60(-0.70%)
Jul 23, 2013 85.37 85.76 85.12 85.49 5,601,745 +0.15(+0.18%)
Jul 22, 2013 85.26 85.73 85.08 85.34 6,037,639 +0.08(+0.09%)
Jul 19, 2013 84.51 85.26 84.09 85.26 8,827,611 +0.97(+1.15%)
Jul 18, 2013 83.76 84.41 83.74 84.29 6,436,327 +0.75(+0.90%)
Jul 17, 2013 83.74 83.98 83.50 83.54 4,424,348 +0.15(+0.19%)
Jul 16, 2013 83.78 84.14 83.00 83.38 5,959,654 -0.38(-0.45%)
Jul 15, 2013 83.38 84.07 83.34 83.76 6,046,886 +0.42(+0.50%)
Jul 12, 2013 82.98 83.41 82.66 83.34 8,358,252 +0.19(+0.23%)
Jul 11, 2013 83.27 83.38 82.30 83.15 10,769,523 +0.58(+0.71%)
Jul 10, 2013 82.93 83.67 82.44 82.57 8,301,111 -0.25(-0.30%)
Jul 09, 2013 82.22 83.13 81.99 82.81 9,307,470 +1.36(+1.67%)
Jul 08, 2013 81.48 82.17 81.28 81.45 7,389,604 +0.49(+0.61%)
Jul 05, 2013 80.41 81.19 80.01 80.96 6,532,397 +0.96(+1.20%)
Jul 03, 2013 80.11 80.15 79.68 80.00 4,527,999 -0.05(-0.06%)
Jul 02, 2013 80.01 80.84 79.67 80.05 7,311,690 +0.05(+0.06%)
Jul 01, 2013 79.51 80.62 79.27 80.00 7,521,812 +0.50(+0.63%)
Jun 28, 2013 79.80 80.32 79.37 79.50 9,685,217 -0.25(-0.31%)
Jun 27, 2013 79.62 80.31 79.60 79.75 6,638,390 +0.38(+0.47%)
Jun 26, 2013 79.50 79.64 78.60 79.37 7,175,668 +0.47(+0.60%)
Jun 25, 2013 79.11 79.18 78.55 78.90 8,908,427 +0.42(+0.54%)
Jun 24, 2013 79.08 79.29 77.94 78.48 10,100,791 -1.42(-1.77%)
Jun 21, 2013 80.11 80.31 78.78 79.90 15,915,694 +0.66(+0.83%)
Jun 20, 2013 80.31 80.39 78.98 79.24 11,351,413 -1.71(-2.12%)
Jun 19, 2013 81.83 82.21 80.89 80.95 6,898,710 -0.69(-0.84%)
Jun 18, 2013 81.31 81.77 81.19 81.64 6,765,310 +0.20(+0.25%)
Jun 17, 2013 80.92 81.81 80.81 81.44 6,023,525 +0.63(+0.78%)
Jun 14, 2013 81.38 81.75 80.68 80.81 6,573,160 -0.93(-1.13%)
Jun 13, 2013 80.55 81.85 80.49 81.73 6,931,456 +1.14(+1.41%)
Jun 12, 2013 82.18 82.45 80.36 80.60 8,170,730 -0.99(-1.22%)
Jun 11, 2013 81.87 82.47 81.46 81.59 6,769,932 -0.83(-1.01%)
Jun 10, 2013 82.59 82.62 81.83 82.42 8,314,262 +0.67(+0.81%)
Jun 07, 2013 81.44 81.94 80.71 81.76 9,065,451 +0.75(+0.92%)
Jun 06, 2013 81.47 81.62 79.72 81.01 15,096,151 -0.66(-0.81%)
Jun 05, 2013 82.19 82.70 81.50 81.67 11,529,411 -0.93(-1.13%)
Jun 04, 2013 82.51 83.07 82.05 82.61 11,425,020 -0.76(-0.91%)
Jun 03, 2013 82.20 83.38 82.20 83.36 10,803,371 +0.90(+1.09%)
May 31, 2013 83.73 84.18 82.46 82.46 11,773,046 -1.59(-1.89%)
May 30, 2013 84.13 84.63 83.65 84.05 6,480,025 -0.26(-0.30%)
May 29, 2013 84.69 85.14 83.85 84.31 9,559,813 -0.63(-0.74%)
May 28, 2013 84.91 85.59 84.55 84.94 9,821,954 +0.66(+0.78%)
May 24, 2013 83.64 84.35 83.53 84.28 8,326,004 +0.03(+0.04%)
May 23, 2013 83.45 84.53 83.45 84.24 12,026,375 +0.32(+0.38%)
May 22, 2013 84.59 85.31 83.71 83.93 13,919,108 -0.68(-0.80%)
May 21, 2013 83.87 84.78 83.81 84.61 9,973,585 +0.78(+0.93%)
May 20, 2013 82.92 83.87 82.75 83.83 7,886,001 +0.91(+1.10%)
May 17, 2013 82.46 82.91 82.14 82.91 10,197,705 +0.44(+0.54%)
May 16, 2013 82.46 82.88 82.30 82.47 8,260,885 -0.17(-0.20%)
May 15, 2013 83.12 83.12 82.36 82.64 11,834,300 +0.78(+0.95%)
May 13, 2013 81.89 82.03 81.41 81.86 25,317,402 -0.25(-0.31%)
May 10, 2013 82.21 82.43 81.37 82.11 15,881,342 -0.27(-0.33%)
May 09, 2013 82.27 82.59 81.93 82.39 13,863,613 +0.19(+0.23%)
May 08, 2013 81.95 82.36 81.86 82.20 6,722,919 +0.21(+0.26%)
May 07, 2013 82.19 82.44 81.65 81.99 6,622,334 -0.14(-0.17%)
May 06, 2013 82.17 82.48 81.77 82.13 7,006,363 -0.16(-0.19%)
May 03, 2013 81.75 82.42 81.32 82.29 9,582,176 +0.97(+1.19%)
May 02, 2013 80.63 81.51 80.38 81.32 7,604,081 +1.18(+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.