Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	75.20	75.69	74.79	74.91	10,278,343	-0.23(-0.31%)
Jun 27, 2013	75.03	75.67	75.01	75.15	7,044,927	+0.35(+0.47%)
Jun 26, 2013	74.91	75.04	74.07	74.79	7,615,108	+0.44(+0.60%)
Jun 25, 2013	74.54	74.61	74.01	74.35	9,453,981	+0.40(+0.54%)
Jun 24, 2013	74.52	74.72	73.45	73.95	10,719,366	-1.34(-1.77%)
Jun 21, 2013	75.48	75.67	74.23	75.29	16,890,376	+0.62(+0.83%)
Jun 20, 2013	75.67	75.75	74.43	74.67	12,046,576	-1.61(-2.12%)
Jun 19, 2013	77.10	77.47	76.22	76.28	7,321,189	-0.65(-0.84%)
Jun 18, 2013	76.62	77.05	76.51	76.93	7,179,620	+0.19(+0.25%)
Jun 17, 2013	76.25	77.09	76.14	76.74	6,392,407	+0.60(+0.78%)
Jun 14, 2013	76.68	77.03	76.03	76.14	6,975,703	-0.87(-1.13%)
Jun 13, 2013	75.90	77.12	75.84	77.02	7,355,940	+1.07(+1.41%)
Jun 12, 2013	77.43	77.69	75.72	75.95	8,671,108	-0.94(-1.22%)
Jun 11, 2013	77.15	77.71	76.76	76.88	7,184,525	-0.78(-1.01%)
Jun 10, 2013	77.83	77.85	77.10	77.67	8,823,430	+0.63(+0.81%)
Jun 07, 2013	76.74	77.21	76.05	77.04	9,620,621	+0.70(+0.92%)
Jun 06, 2013	76.77	76.91	75.12	76.34	16,020,643	-0.62(-0.81%)
Jun 05, 2013	77.45	77.93	76.79	76.96	12,235,475	-0.88(-1.13%)
Jun 04, 2013	77.75	78.28	77.32	77.84	12,124,691	-0.72(-0.91%)

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.