Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 77.46 78.22 77.26 77.34 12,011,035 -0.22(-0.28%)
Oct 30, 2013 78.36 78.63 77.31 77.56 7,752,505 -0.77(-0.99%)
Oct 29, 2013 78.22 78.66 78.11 78.33 6,578,303 +0.38(+0.49%)
Oct 28, 2013 77.73 78.11 77.42 77.95 8,490,378 +0.21(+0.27%)
Oct 25, 2013 77.75 78.15 77.54 77.75 6,629,379 +0.02(+0.02%)
Oct 24, 2013 77.80 78.01 77.31 77.73 6,491,436 +0.28(+0.36%)
Oct 23, 2013 77.55 77.78 77.26 77.45 7,688,571 -0.33(-0.42%)
Oct 22, 2013 77.46 77.88 77.18 77.78 9,996,477 +0.53(+0.68%)
Oct 21, 2013 77.13 77.49 76.92 77.25 6,753,350 +0.11(+0.14%)
Oct 18, 2013 77.11 77.27 76.81 77.14 9,665,444 +0.08(+0.11%)
Oct 17, 2013 76.79 77.11 76.51 77.06 8,150,379 +0.23(+0.30%)
Oct 16, 2013 76.99 77.19 76.30 76.82 8,704,000 +0.65(+0.85%)
Oct 15, 2013 76.44 76.77 75.93 76.17 9,949,067 -0.28(-0.36%)
Oct 14, 2013 75.64 76.56 74.99 76.45 7,420,368 +0.59(+0.77%)
Oct 11, 2013 75.15 75.89 74.74 75.86 10,137,779 +0.83(+1.11%)
Oct 10, 2013 74.30 75.03 73.78 75.03 17,265,066 +0.16(+0.22%)
Oct 09, 2013 75.14 75.30 74.35 74.87 13,712,632 -0.39(-0.51%)
Oct 08, 2013 76.01 76.13 75.24 75.26 10,460,506 -0.73(-0.97%)
Oct 07, 2013 75.71 76.40 75.57 75.99 8,764,394 -0.17(-0.22%)
Oct 04, 2013 76.40 76.42 75.77 76.16 10,141,990 -0.08(-0.10%)
Oct 03, 2013 77.77 77.79 76.03 76.24 15,824,003 -1.66(-2.14%)
Oct 02, 2013 78.04 78.13 77.21 77.90 9,109,237 -0.32(-0.40%)
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.