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 (%)
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%)
May 01, 2013 76.92 77.12 76.16 76.30 9,587,481 -1.10(-1.43%)
Apr 30, 2013 76.79 77.40 76.20 77.40 10,891,402 +0.44(+0.57%)
Apr 29, 2013 76.40 77.14 76.15 76.96 8,132,643 +0.81(+1.07%)
Apr 26, 2013 75.49 76.39 75.18 76.15 9,477,845 +0.97(+1.29%)
Apr 25, 2013 75.54 76.13 75.05 75.18 8,832,023 +0.15(+0.19%)
Apr 24, 2013 74.88 75.29 74.84 75.03 7,186,544 +0.51(+0.68%)
Apr 23, 2013 74.22 74.91 73.52 74.53 10,632,657 +0.58(+0.78%)
Apr 22, 2013 73.84 74.29 73.52 73.95 8,569,250 +0.42(+0.58%)
Apr 19, 2013 73.82 74.19 73.48 73.52 11,938,259 +0.20(+0.27%)
Apr 18, 2013 72.88 73.66 72.70 73.33 10,169,887 +0.49(+0.68%)
Apr 17, 2013 73.84 73.84 72.40 72.83 13,069,775 -1.40(-1.88%)
Apr 16, 2013 74.44 74.54 73.72 74.23 10,266,428 +0.28(+0.38%)
Apr 15, 2013 75.37 75.43 73.91 73.95 15,396,479 -2.14(-2.81%)
Apr 12, 2013 76.42 76.70 75.81 76.09 10,075,877 -0.64(-0.84%)
Apr 11, 2013 76.10 76.86 75.82 76.73 9,603,543 +0.83(+1.10%)
Apr 10, 2013 75.42 76.02 75.18 75.90 8,594,317 +0.63(+0.84%)
Apr 09, 2013 74.85 75.41 74.62 75.26 7,645,938 +0.53(+0.70%)
Apr 08, 2013 74.53 74.77 74.00 74.74 6,490,724 +0.18(+0.25%)
Apr 05, 2013 73.99 74.63 73.70 74.55 7,929,341 -0.35(-0.47%)
Apr 04, 2013 74.81 75.29 74.33 74.90 8,527,598 +0.18(+0.25%)
Apr 03, 2013 75.61 75.65 74.44 74.72 11,310,501 -0.77(-1.03%)
Apr 02, 2013 76.02 76.09 75.28 75.49 7,588,237 -0.39(-0.51%)
Apr 01, 2013 75.48 76.04 75.34 75.88 6,816,600 +0.50(+0.66%)
Mar 28, 2013 76.40 76.59 75.34 75.38 13,055,090 -0.87(-1.14%)
Mar 27, 2013 76.44 76.58 75.94 76.25 6,824,992 -0.50(-0.65%)
Mar 26, 2013 76.59 76.84 76.33 76.75 6,710,007 +0.51(+0.67%)
Mar 25, 2013 77.08 77.12 75.85 76.24 10,002,284 -0.63(-0.83%)
Mar 22, 2013 76.54 77.01 76.43 76.87 8,182,486 +0.53(+0.70%)
Mar 21, 2013 76.13 76.75 76.01 76.34 9,724,185 -0.01(-0.01%)
Mar 20, 2013 76.11 76.68 76.04 76.35 9,371,748 +0.56(+0.74%)
Mar 19, 2013 75.74 76.00 75.27 75.78 8,266,650 +0.21(+0.28%)
Mar 18, 2013 75.35 76.06 75.30 75.57 7,611,646 -0.35(-0.46%)
Mar 15, 2013 75.87 76.07 75.43 75.92 16,115,711 -0.20(-0.27%)
Mar 14, 2013 75.32 76.29 75.24 76.13 11,786,073 +1.04(+1.39%)
Mar 13, 2013 75.10 75.30 74.89 75.09 8,502,109 +0.07(+0.09%)
Mar 12, 2013 75.42 75.68 74.96 75.02 7,291,665 -0.30(-0.40%)
Mar 11, 2013 75.26 75.36 74.92 75.32 7,138,344 +0.10(+0.13%)
Mar 08, 2013 75.46 75.56 74.85 75.22 7,870,234 +0.01(+0.01%)
Mar 07, 2013 75.25 75.42 74.99 75.21 6,902,309 +0.06(+0.08%)
Mar 06, 2013 75.05 75.35 74.88 75.15 8,452,950 +0.34(+0.46%)
Mar 05, 2013 74.84 75.02 74.65 74.81 10,019,152 +0.28(+0.37%)
Mar 04, 2013 74.08 74.74 73.64 74.53 7,957,070 +0.37(+0.50%)
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.