Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 80.60 81.17 80.24 80.52 8,434,001 +0.07(+0.09%)
Jul 30, 2013 80.72 81.20 80.07 80.45 7,175,762 -0.25(-0.31%)
Jul 29, 2013 81.46 81.46 80.52 80.70 6,299,213 -0.89(-1.09%)
Jul 26, 2013 81.25 81.62 80.65 81.59 7,552,346 -0.13(-0.16%)
Jul 25, 2013 80.68 81.76 80.45 81.71 6,983,492 +0.89(+1.10%)
Jul 24, 2013 81.39 81.63 80.52 80.82 7,079,224 -0.57(-0.70%)
Jul 23, 2013 81.27 81.64 81.04 81.39 5,883,969 +0.15(+0.18%)
Jul 22, 2013 81.17 81.62 81.00 81.25 6,341,825 +0.08(+0.09%)
Jul 19, 2013 80.45 81.17 80.06 81.17 9,272,360 +0.92(+1.15%)
Jul 18, 2013 79.74 80.36 79.72 80.25 6,760,599 +0.72(+0.90%)
Jul 17, 2013 79.72 79.95 79.49 79.53 4,647,253 +0.15(+0.19%)
Jul 16, 2013 79.76 80.10 79.02 79.39 6,259,911 -0.36(-0.45%)
Jul 15, 2013 79.38 80.04 79.35 79.74 6,351,538 +0.40(+0.50%)
Jul 12, 2013 79.00 79.40 78.69 79.35 8,779,355 +0.19(+0.23%)
Jul 11, 2013 79.28 79.38 78.36 79.16 11,312,108 +0.56(+0.71%)
Jul 10, 2013 78.96 79.65 78.48 78.61 8,719,335 -0.24(-0.30%)
Jul 09, 2013 78.28 79.14 78.06 78.84 9,776,395 +1.30(+1.67%)
Jul 08, 2013 77.58 78.23 77.38 77.54 7,761,904 +0.47(+0.61%)
Jul 05, 2013 76.55 77.30 76.17 77.08 6,861,510 +0.91(+1.20%)
Jul 03, 2013 76.26 76.30 75.86 76.16 4,756,127 -0.04(-0.06%)
Jul 02, 2013 76.17 76.96 75.85 76.21 7,680,065 +0.04(+0.06%)
Jul 01, 2013 75.69 76.76 75.47 76.16 7,900,773 +0.47(+0.63%)
Jun 28, 2013 75.98 76.47 75.56 75.69 10,173,174 -0.24(-0.31%)
Jun 27, 2013 75.80 76.46 75.78 75.93 6,972,843 +0.36(+0.47%)
Jun 26, 2013 75.69 75.82 74.83 75.57 7,537,189 +0.45(+0.60%)
Jun 25, 2013 75.31 75.39 74.78 75.12 9,357,247 +0.40(+0.54%)
Jun 24, 2013 75.29 75.49 74.20 74.72 10,609,685 -1.35(-1.77%)
Jun 21, 2013 76.26 76.46 75.00 76.07 16,717,552 +0.63(+0.83%)
Jun 20, 2013 76.46 76.53 75.20 75.44 11,923,315 -1.63(-2.12%)
Jun 19, 2013 77.90 78.27 77.01 77.07 7,246,278 -0.65(-0.84%)
Jun 18, 2013 77.41 77.85 77.30 77.72 7,106,157 +0.19(+0.25%)
Jun 17, 2013 77.04 77.89 76.93 77.53 6,327,000 +0.60(+0.78%)
Jun 14, 2013 77.47 77.82 76.81 76.93 6,904,327 -0.88(-1.13%)
Jun 13, 2013 76.69 77.92 76.63 77.81 7,280,673 +1.08(+1.41%)
Jun 12, 2013 78.23 78.50 76.50 76.73 8,582,385 -0.95(-1.22%)
Jun 11, 2013 77.95 78.52 77.56 77.68 7,111,012 -0.79(-1.01%)
Jun 10, 2013 78.63 78.66 77.90 78.47 8,733,148 +0.63(+0.81%)
Jun 07, 2013 77.53 78.01 76.84 77.84 9,522,182 +0.71(+0.92%)
Jun 06, 2013 77.56 77.70 75.89 77.13 15,856,719 -0.63(-0.81%)
Jun 05, 2013 78.25 78.73 77.59 77.75 12,110,281 -0.89(-1.13%)
Jun 04, 2013 78.55 79.08 78.12 78.64 12,000,630 -0.72(-0.91%)
Jun 03, 2013 78.25 79.39 78.25 79.37 11,347,662 +0.86(+1.09%)
May 31, 2013 79.72 80.14 78.51 78.51 12,366,190 -1.51(-1.89%)
May 30, 2013 80.10 80.57 79.63 80.02 6,806,499 -0.24(-0.30%)
May 29, 2013 80.63 81.05 79.83 80.26 10,041,451 -0.60(-0.74%)
May 28, 2013 80.84 81.48 80.50 80.86 10,316,800 +0.63(+0.78%)
May 24, 2013 79.63 80.31 79.52 80.24 8,745,481 +0.03(+0.04%)
May 23, 2013 79.44 80.48 79.44 80.20 12,632,283 +0.30(+0.38%)
May 22, 2013 80.53 81.21 79.69 79.90 14,620,375 -0.65(-0.80%)
May 21, 2013 79.85 80.72 79.79 80.55 10,476,070 +0.74(+0.93%)
May 20, 2013 78.94 79.85 78.78 79.81 8,283,310 +0.87(+1.10%)
May 17, 2013 78.50 78.94 78.20 78.94 10,711,482 +0.42(+0.54%)
May 16, 2013 78.50 78.91 78.35 78.52 8,677,082 -0.16(-0.20%)
May 15, 2013 79.14 79.14 78.41 78.68 12,430,531 +0.74(+0.95%)
May 13, 2013 77.97 78.09 77.50 77.93 26,592,948 -0.24(-0.31%)
May 10, 2013 78.27 78.48 77.47 78.17 16,681,478 -0.26(-0.33%)
May 09, 2013 78.32 78.63 78.00 78.43 14,562,092 +0.18(+0.23%)
May 08, 2013 78.02 78.41 77.93 78.26 7,061,634 +0.20(+0.26%)
May 07, 2013 78.25 78.49 77.74 78.05 6,955,981 -0.13(-0.17%)
May 06, 2013 78.23 78.52 77.84 78.19 7,359,358 -0.15(-0.19%)
May 03, 2013 77.83 78.47 77.42 78.34 10,064,947 +0.92(+1.19%)
May 02, 2013 76.76 77.60 76.53 77.42 7,987,191 +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.