Chevron Corp (NY: CVX )

107.91 USD -0.50 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 120.44 120.73 118.76 118.82 8,281,879 -1.37(-1.14%)
Mar 27, 2013 120.50 120.71 119.70 120.19 4,329,634 -0.79(-0.65%)
Mar 26, 2013 120.74 121.13 120.32 120.98 4,256,690 +0.80(+0.67%)
Mar 25, 2013 121.50 121.56 119.56 120.18 6,345,242 -1.00(-0.83%)
Mar 22, 2013 120.66 121.40 120.48 121.18 5,190,800 +0.84(+0.70%)
Mar 21, 2013 120.00 120.99 119.81 120.34 6,168,822 -0.01(-0.01%)
Mar 20, 2013 119.98 120.88 119.86 120.35 5,945,243 +0.89(+0.75%)
Mar 19, 2013 119.39 119.81 118.65 119.46 5,244,192 +0.33(+0.28%)
Mar 18, 2013 118.78 119.90 118.70 119.13 4,828,671 -0.55(-0.46%)
Mar 15, 2013 119.59 119.92 118.91 119.68 10,223,474 -0.32(-0.27%)
Mar 14, 2013 118.73 120.26 118.60 120.00 7,476,841 +1.64(+1.39%)
Mar 13, 2013 118.38 118.70 118.06 118.36 5,393,562 +0.11(+0.09%)
Mar 12, 2013 118.88 119.30 118.16 118.25 4,625,682 -0.48(-0.40%)
Mar 11, 2013 118.63 118.80 118.10 118.73 4,528,418 +0.16(+0.13%)
Mar 08, 2013 118.95 119.11 117.99 118.57 4,992,714 +0.01(+0.01%)
Mar 07, 2013 118.62 118.89 118.21 118.56 4,378,682 +0.09(+0.08%)
Mar 06, 2013 118.30 118.78 118.03 118.47 5,362,377 +0.54(+0.46%)
Mar 05, 2013 117.97 118.25 117.67 117.93 6,355,943 +0.44(+0.37%)
Mar 04, 2013 116.78 117.81 116.08 117.49 5,047,801 +0.59(+0.50%)
Mar 01, 2013 116.73 117.24 115.95 116.90 5,570,247 -0.25(-0.21%)
Feb 28, 2013 116.56 117.89 116.44 117.15 5,957,734 +0.50(+0.43%)
Feb 27, 2013 114.71 116.95 114.71 116.65 4,540,393 +1.69(+1.47%)
Feb 26, 2013 114.47 115.17 113.75 114.96 6,113,039 +1.42(+1.25%)
Feb 25, 2013 116.50 117.34 113.50 113.54 7,522,969 -2.42(-2.09%)
Feb 22, 2013 115.51 116.23 114.82 115.96 5,207,873 +0.97(+0.84%)
Feb 21, 2013 114.79 115.30 114.09 114.99 4,793,591 +0.00(+0.00%)
Feb 20, 2013 115.93 116.10 114.84 114.99 5,447,059 -0.93(-0.80%)
Feb 19, 2013 115.19 116.26 115.19 115.92 5,023,246 +0.96(+0.84%)
Feb 15, 2013 115.50 115.70 114.03 114.96 6,353,402 -0.75(-0.65%)
Feb 14, 2013 115.16 116.26 115.07 115.71 5,226,317 +0.18(+0.16%)
Feb 13, 2013 115.43 115.84 114.91 115.53 4,110,925 -0.97(-0.83%)
Feb 12, 2013 115.72 116.83 115.51 116.50 4,530,507 +0.86(+0.74%)
Feb 11, 2013 115.68 115.84 115.01 115.64 3,766,225 +0.00(+0.00%)
Feb 08, 2013 114.93 115.78 114.90 115.64 4,457,118 +0.62(+0.54%)
Feb 07, 2013 115.99 116.00 114.33 115.02 5,424,187 -0.89(-0.77%)
Feb 06, 2013 115.43 115.92 114.85 115.91 4,459,785 +0.71(+0.62%)
Feb 04, 2013 115.02 115.89 114.29 115.20 6,397,703 -1.30(-1.12%)
Feb 01, 2013 115.84 116.69 115.05 116.50 6,418,181 +1.35(+1.17%)
Jan 31, 2013 116.22 116.90 115.15 115.15 7,778,782 -1.30(-1.12%)
Jan 30, 2013 117.07 117.50 116.26 116.45 5,168,440 -0.76(-0.65%)
Jan 29, 2013 116.28 117.40 116.25 117.21 4,370,259 +1.17(+1.01%)
Jan 28, 2013 116.56 116.58 115.41 116.04 4,520,633 -0.16(-0.14%)
Jan 25, 2013 115.52 116.38 115.15 116.20 4,745,906 +0.70(+0.61%)
Jan 24, 2013 115.49 116.37 115.28 115.50 4,895,729 +0.49(+0.43%)
Jan 23, 2013 115.35 115.90 114.93 115.01 5,031,716 -0.90(-0.78%)
Jan 22, 2013 115.11 115.94 114.53 115.91 5,397,984 +0.67(+0.58%)
Jan 18, 2013 115.23 115.24 114.06 115.24 8,543,505 +0.50(+0.44%)
Jan 17, 2013 114.73 115.86 114.59 114.74 6,966,460 +0.77(+0.68%)
Jan 16, 2013 113.31 114.33 113.17 113.97 6,148,912 +0.53(+0.47%)
Jan 15, 2013 112.26 113.47 112.15 113.44 5,637,510 +0.59(+0.52%)
Jan 14, 2013 111.38 112.95 111.35 112.85 6,373,895 +1.12(+1.00%)
Jan 11, 2013 111.20 112.08 110.80 111.73 5,456,208 +1.26(+1.14%)
Jan 10, 2013 110.19 110.76 110.09 110.47 5,276,161 +0.93(+0.85%)
Jan 09, 2013 109.72 110.08 109.20 109.54 4,557,883 +0.28(+0.26%)
Jan 08, 2013 109.48 109.69 109.10 109.26 6,326,107 -0.49(-0.45%)
Jan 07, 2013 110.02 110.09 109.19 109.75 4,860,920 -0.75(-0.68%)
Jan 04, 2013 109.99 110.62 109.90 110.50 4,414,546 +0.58(+0.53%)
Jan 03, 2013 110.14 110.92 109.51 109.92 6,817,081 -0.47(-0.43%)
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.