Skip to main content

Chevron Corp (NY: CVX )

144.01 +0.60 (+0.42%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 78.89 79.45 78.54 78.81 8,616,560 +0.07(+0.09%)
Jul 30, 2013 79.01 79.48 78.37 78.74 7,331,085 -0.24(-0.31%)
Jul 29, 2013 79.74 79.74 78.81 78.99 6,435,563 -0.87(-1.09%)
Jul 26, 2013 79.53 79.89 78.94 79.86 7,715,821 -0.13(-0.16%)
Jul 25, 2013 78.97 80.03 78.75 79.98 7,134,654 +0.87(+1.10%)
Jul 24, 2013 79.66 79.90 78.82 79.11 7,232,458 -0.56(-0.70%)
Jul 23, 2013 79.55 79.91 79.32 79.67 6,011,331 +0.14(+0.18%)
Jul 22, 2013 79.45 79.89 79.29 79.53 6,479,097 +0.08(+0.09%)
Jul 19, 2013 78.75 79.45 78.36 79.45 9,473,065 +0.90(+1.15%)
Jul 18, 2013 78.05 78.66 78.03 78.55 6,906,936 +0.70(+0.90%)
Jul 17, 2013 78.04 78.26 77.81 77.85 4,747,846 +0.14(+0.19%)
Jul 16, 2013 78.07 78.40 77.35 77.70 6,395,410 -0.35(-0.45%)
Jul 15, 2013 77.70 78.35 77.67 78.05 6,489,020 +0.39(+0.50%)
Jul 12, 2013 77.33 77.72 77.03 77.67 8,969,389 +0.18(+0.23%)
Jul 11, 2013 77.60 77.70 76.70 77.48 11,556,965 +0.54(+0.71%)
Jul 10, 2013 77.28 77.97 76.82 76.94 8,908,069 -0.23(-0.30%)
Jul 09, 2013 76.62 77.47 76.41 77.17 9,988,011 +1.27(+1.67%)
Jul 08, 2013 75.93 76.57 75.74 75.90 7,929,914 +0.46(+0.61%)
Jul 05, 2013 74.93 75.66 74.56 75.44 7,010,031 +0.90(+1.20%)
Jul 03, 2013 74.65 74.69 74.25 74.55 4,859,076 -0.04(-0.06%)
Jul 02, 2013 74.55 75.33 74.24 74.59 7,846,304 +0.04(+0.06%)
Jul 01, 2013 74.09 75.13 73.87 74.55 8,071,790 +0.46(+0.63%)
Jun 28, 2013 74.37 74.85 73.96 74.08 10,393,378 -0.23(-0.31%)
Jun 27, 2013 74.20 74.84 74.18 74.32 7,123,774 +0.35(+0.47%)
Jun 26, 2013 74.08 74.21 73.25 73.97 7,700,336 +0.44(+0.60%)
Jun 25, 2013 73.72 73.79 73.19 73.53 9,559,790 +0.39(+0.54%)
Jun 24, 2013 73.69 73.89 72.63 73.13 10,839,337 -1.32(-1.77%)
Jun 21, 2013 74.65 74.84 73.41 74.45 17,079,414 +0.61(+0.83%)
Jun 20, 2013 74.84 74.91 73.60 73.84 12,181,402 -1.60(-2.12%)
Jun 19, 2013 76.25 76.61 75.38 75.44 7,403,127 -0.64(-0.84%)
Jun 18, 2013 75.77 76.20 75.66 76.08 7,259,974 +0.19(+0.25%)
Jun 17, 2013 75.41 76.24 75.30 75.89 6,463,951 +0.59(+0.78%)
Jun 14, 2013 75.83 76.18 75.19 75.30 7,053,775 -0.86(-1.13%)
Jun 13, 2013 75.06 76.27 75.01 76.16 7,438,268 +1.06(+1.41%)
Jun 12, 2013 76.58 76.83 74.88 75.11 8,768,156 -0.93(-1.22%)
Jun 11, 2013 76.29 76.85 75.91 76.03 7,264,934 -0.78(-1.01%)
Jun 10, 2013 76.96 76.99 76.25 76.81 8,922,182 +0.62(+0.81%)
Jun 07, 2013 75.89 76.36 75.21 76.19 9,728,295 +0.69(+0.92%)
Jun 06, 2013 75.92 76.06 74.29 75.49 16,199,946 -0.61(-0.81%)
Jun 05, 2013 76.59 77.06 75.94 76.11 12,372,415 -0.87(-1.13%)
Jun 04, 2013 76.89 77.41 76.46 76.98 12,260,391 -0.71(-0.91%)
Jun 03, 2013 76.60 77.70 76.60 77.68 11,593,289 +0.84(+1.09%)
May 31, 2013 78.03 78.44 76.85 76.85 12,633,864 -1.48(-1.89%)
May 30, 2013 78.40 78.86 77.95 78.32 6,953,830 -0.24(-0.30%)
May 29, 2013 78.92 79.34 78.14 78.56 10,258,804 -0.59(-0.74%)
May 28, 2013 79.12 79.76 78.79 79.15 10,540,113 +0.61(+0.78%)
May 24, 2013 77.94 78.60 77.83 78.54 8,934,782 +0.03(+0.04%)
May 23, 2013 77.76 78.77 77.76 78.50 12,905,716 +0.29(+0.38%)
May 22, 2013 78.82 79.49 78.00 78.21 14,936,841 -0.63(-0.80%)
May 21, 2013 78.15 79.01 78.10 78.84 10,702,831 +0.73(+0.93%)
May 20, 2013 77.27 78.15 77.11 78.12 8,462,607 +0.85(+1.10%)
May 17, 2013 76.84 77.27 76.55 77.27 10,943,338 +0.41(+0.54%)
May 16, 2013 76.84 77.23 76.69 76.85 8,864,903 -0.16(-0.20%)
May 15, 2013 77.46 77.46 76.75 77.01 12,699,596 +0.73(+0.95%)
May 13, 2013 76.31 76.44 75.86 76.28 27,168,564 -0.24(-0.31%)
May 10, 2013 76.61 76.82 75.83 76.52 17,042,556 -0.25(-0.33%)
May 09, 2013 76.66 76.97 76.35 76.77 14,877,295 +0.17(+0.23%)
May 08, 2013 76.36 76.75 76.28 76.60 7,214,486 +0.20(+0.26%)
May 07, 2013 76.59 76.82 76.09 76.40 7,106,547 -0.13(-0.17%)
May 06, 2013 76.57 76.86 76.20 76.53 7,518,655 -0.15(-0.19%)
May 03, 2013 76.18 76.80 75.78 76.68 10,282,807 +0.90(+1.19%)
May 02, 2013 75.13 75.96 74.90 75.78 8,160,077 +1.10(+1.47%)
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.