Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 81.64 81.88 81.33 81.57 6,932,916 +0.04(+0.05%)
Aug 29, 2013 82.06 82.34 81.32 81.53 7,909,495 -0.98(-1.18%)
Aug 28, 2013 80.92 82.88 80.92 82.51 11,230,420 +2.03(+2.53%)
Aug 27, 2013 80.09 81.06 79.98 80.48 7,654,889 -0.02(-0.03%)
Aug 26, 2013 81.11 81.23 80.28 80.50 5,577,324 -0.47(-0.58%)
Aug 23, 2013 80.40 81.10 80.01 80.96 6,912,584 +0.84(+1.05%)
Aug 22, 2013 79.89 80.73 79.54 80.12 5,947,213 +0.40(+0.50%)
Aug 21, 2013 80.19 80.27 79.40 79.73 8,338,203 -0.40(-0.50%)
Aug 20, 2013 80.33 80.81 80.12 80.12 6,629,848 -0.25(-0.31%)
Aug 19, 2013 81.07 81.28 80.28 80.38 6,360,922 -0.83(-1.02%)
Aug 16, 2013 81.21 81.41 80.64 81.20 8,345,774 -0.25(-0.31%)
Aug 15, 2013 81.74 81.96 81.28 81.45 6,269,804 -0.54(-0.66%)
Aug 14, 2013 82.47 82.61 81.65 81.99 10,247,167 -0.30(-0.37%)
Aug 13, 2013 81.91 82.79 81.56 82.30 6,640,025 +0.47(+0.57%)
Aug 12, 2013 81.96 82.01 81.23 81.83 8,952,800 -0.47(-0.57%)
Aug 09, 2013 82.71 82.71 81.75 82.30 8,543,377 -0.38(-0.46%)
Aug 08, 2013 83.22 83.45 81.90 82.68 8,393,834 -0.17(-0.21%)
Aug 07, 2013 82.65 83.25 82.50 82.85 5,798,364 +0.13(+0.15%)
Aug 06, 2013 83.28 83.41 82.64 82.73 6,751,168 -0.57(-0.69%)
Aug 05, 2013 83.79 83.81 83.14 83.30 5,557,711 -0.64(-0.77%)
Aug 02, 2013 83.89 84.04 82.83 83.94 11,135,071 -1.00(-1.18%)
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.