Skip to main content

Chevron Corp (NY: CVX )

144.25 +0.84 (+0.58%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 76.09 76.32 75.81 76.03 7,438,070 +0.04(+0.05%)
Aug 29, 2013 76.49 76.75 75.80 76.00 8,485,807 -0.91(-1.18%)
Aug 28, 2013 75.42 77.25 75.42 76.91 12,048,704 +1.89(+2.53%)
Aug 27, 2013 74.65 75.55 74.54 75.01 8,212,648 -0.02(-0.03%)
Aug 26, 2013 75.60 75.71 74.83 75.03 5,983,706 -0.44(-0.58%)
Aug 23, 2013 74.94 75.59 74.58 75.47 7,416,257 +0.78(+1.05%)
Aug 22, 2013 74.46 75.25 74.14 74.68 6,380,545 +0.37(+0.50%)
Aug 21, 2013 74.74 74.82 74.01 74.31 8,945,751 -0.37(-0.50%)
Aug 20, 2013 74.87 75.32 74.68 74.68 7,112,919 -0.23(-0.31%)
Aug 19, 2013 75.57 75.76 74.83 74.92 6,824,399 -0.77(-1.02%)
Aug 16, 2013 75.69 75.88 75.16 75.69 8,953,874 -0.23(-0.31%)
Aug 15, 2013 76.19 76.40 75.76 75.92 6,726,641 -0.51(-0.66%)
Aug 14, 2013 76.87 77.00 76.11 76.43 10,993,805 -0.28(-0.37%)
Aug 13, 2013 76.35 77.16 76.02 76.71 7,123,836 +0.44(+0.57%)
Aug 12, 2013 76.39 76.44 75.71 76.27 9,605,126 -0.44(-0.57%)
Aug 09, 2013 77.10 77.10 76.19 76.71 9,165,871 -0.36(-0.46%)
Aug 08, 2013 77.57 77.78 76.34 77.06 9,005,433 -0.16(-0.21%)
Aug 07, 2013 77.04 77.60 76.90 77.23 6,220,850 +0.12(+0.15%)
Aug 06, 2013 77.63 77.75 77.03 77.11 7,243,077 -0.53(-0.69%)
Aug 05, 2013 78.10 78.12 77.50 77.64 5,962,662 -0.60(-0.77%)
Aug 02, 2013 78.19 78.34 77.21 78.24 11,946,404 -0.93(-1.18%)
Aug 01, 2013 79.21 79.31 78.67 79.17 9,193,349 +0.34(+0.44%)
Jul 31, 2013 78.91 79.47 78.56 78.83 8,614,514 +0.07(+0.09%)
Jul 30, 2013 79.02 79.50 78.39 78.76 7,329,344 -0.24(-0.31%)
Jul 29, 2013 79.76 79.76 78.83 79.01 6,434,035 -0.87(-1.09%)
Jul 26, 2013 79.54 79.91 78.96 79.88 7,713,988 -0.13(-0.16%)
Jul 25, 2013 78.99 80.05 78.77 80.00 7,132,959 +0.87(+1.10%)
Jul 24, 2013 79.68 79.92 78.84 79.13 7,230,740 -0.56(-0.70%)
Jul 23, 2013 79.57 79.93 79.34 79.69 6,009,904 +0.14(+0.18%)
Jul 22, 2013 79.47 79.91 79.31 79.54 6,477,559 +0.08(+0.09%)
Jul 19, 2013 78.77 79.47 78.38 79.47 9,470,815 +0.90(+1.15%)
Jul 18, 2013 78.07 78.68 78.05 78.57 6,905,296 +0.70(+0.90%)
Jul 17, 2013 78.05 78.28 77.83 77.87 4,746,718 +0.14(+0.19%)
Jul 16, 2013 78.09 78.42 77.36 77.72 6,393,892 -0.35(-0.45%)
Jul 15, 2013 77.72 78.36 77.68 78.07 6,487,479 +0.39(+0.50%)
Jul 12, 2013 77.35 77.74 77.05 77.68 8,967,259 +0.18(+0.23%)
Jul 11, 2013 77.62 77.72 76.71 77.50 11,554,220 +0.54(+0.71%)
Jul 10, 2013 77.30 77.98 76.84 76.96 8,905,954 -0.23(-0.30%)
Jul 09, 2013 76.64 77.48 76.43 77.19 9,985,639 +1.27(+1.67%)
Jul 08, 2013 75.95 76.59 75.76 75.92 7,928,031 +0.46(+0.61%)
Jul 05, 2013 74.95 75.68 74.58 75.46 7,008,366 +0.90(+1.20%)
Jul 03, 2013 74.67 74.70 74.27 74.57 4,857,922 -0.04(-0.06%)
Jul 02, 2013 74.57 75.35 74.26 74.61 7,844,441 +0.04(+0.06%)
Jul 01, 2013 74.11 75.15 73.89 74.57 8,069,873 +0.46(+0.63%)
Jun 28, 2013 74.38 74.87 73.98 74.10 10,390,910 -0.23(-0.31%)
Jun 27, 2013 74.22 74.85 74.20 74.33 7,122,082 +0.35(+0.47%)
Jun 26, 2013 74.10 74.23 73.26 73.98 7,698,507 +0.44(+0.60%)
Jun 25, 2013 73.73 73.81 73.21 73.55 9,557,520 +0.39(+0.54%)
Jun 24, 2013 73.71 73.91 72.65 73.15 10,836,763 -1.32(-1.77%)
Jun 21, 2013 74.67 74.85 73.43 74.47 17,075,358 +0.61(+0.83%)
Jun 20, 2013 74.85 74.93 73.62 73.86 12,178,509 -1.60(-2.12%)
Jun 19, 2013 76.27 76.63 75.40 75.46 7,401,369 -0.64(-0.84%)
Jun 18, 2013 75.79 76.22 75.68 76.09 7,258,250 +0.19(+0.25%)
Jun 17, 2013 75.42 76.26 75.32 75.91 6,462,416 +0.59(+0.78%)
Jun 14, 2013 75.85 76.19 75.20 75.32 7,052,100 -0.86(-1.13%)
Jun 13, 2013 75.08 76.29 75.02 76.18 7,436,501 +1.06(+1.41%)
Jun 12, 2013 76.59 76.85 74.90 75.12 8,766,073 -0.93(-1.22%)
Jun 11, 2013 76.31 76.87 75.93 76.05 7,263,209 -0.78(-1.01%)
Jun 10, 2013 76.98 77.01 76.27 76.83 8,920,063 +0.62(+0.81%)
Jun 07, 2013 75.91 76.38 75.23 76.21 9,725,985 +0.70(+0.92%)
Jun 06, 2013 75.94 76.08 74.30 75.51 16,196,099 -0.61(-0.81%)
Jun 05, 2013 76.61 77.08 75.96 76.13 12,369,477 -0.87(-1.13%)
Jun 04, 2013 76.91 77.43 76.48 77.00 12,257,479 -0.71(-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.