Skip to main content

Chevron Corp (NY: CVX )

158.13 +1.78 (+1.14%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 76.77 77.38 76.18 77.38 10,893,988 +0.44(+0.57%)
Apr 29, 2013 76.39 77.12 76.13 76.94 8,134,575 +0.81(+1.07%)
Apr 26, 2013 75.47 76.37 75.16 76.13 9,480,096 +0.97(+1.29%)
Apr 25, 2013 75.52 76.11 75.03 75.16 8,834,121 +0.15(+0.19%)
Apr 24, 2013 74.86 75.27 74.83 75.02 7,188,251 +0.51(+0.68%)
Apr 23, 2013 74.20 74.90 73.51 74.51 10,635,182 +0.58(+0.78%)
Apr 22, 2013 73.82 74.27 73.50 73.93 8,571,285 +0.42(+0.58%)
Apr 19, 2013 73.80 74.17 73.46 73.51 11,941,095 +0.20(+0.27%)
Apr 18, 2013 72.86 73.65 72.68 73.31 10,172,302 +0.49(+0.68%)
Apr 17, 2013 73.82 73.82 72.38 72.82 13,072,879 -1.40(-1.88%)
Apr 16, 2013 74.42 74.52 73.70 74.21 10,268,867 +0.28(+0.38%)
Apr 15, 2013 75.35 75.41 73.89 73.93 15,400,135 -2.14(-2.81%)
Apr 12, 2013 76.40 76.68 75.79 76.07 10,078,270 -0.64(-0.84%)
Apr 11, 2013 76.08 76.84 75.80 76.71 9,605,823 +0.83(+1.10%)
Apr 10, 2013 75.40 76.00 75.16 75.88 8,596,358 +0.63(+0.84%)
Apr 09, 2013 74.83 75.39 74.60 75.24 7,647,754 +0.53(+0.70%)
Apr 08, 2013 74.52 74.76 73.98 74.72 6,492,265 +0.18(+0.25%)
Apr 05, 2013 73.98 74.61 73.68 74.53 7,931,224 -0.35(-0.47%)
Apr 04, 2013 74.79 75.27 74.31 74.88 8,529,623 +0.18(+0.25%)
Apr 03, 2013 75.59 75.63 74.43 74.70 11,313,187 -0.77(-1.03%)
Apr 02, 2013 76.01 76.08 75.26 75.47 7,590,039 -0.39(-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.