Skip to main content

Chevron Corp (NY: CVX )

144.69 -0.30 (-0.20%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 78.05 78.46 76.86 76.86 12,630,863 -1.48(-1.89%)
May 30, 2013 78.42 78.88 77.97 78.34 6,952,178 -0.24(-0.30%)
May 29, 2013 78.94 79.36 78.15 78.58 10,256,368 -0.59(-0.74%)
May 28, 2013 79.14 79.78 78.81 79.17 10,537,610 +0.61(+0.78%)
May 24, 2013 77.96 78.62 77.85 78.55 8,932,660 +0.03(+0.04%)
May 23, 2013 77.78 78.79 77.78 78.52 12,902,651 +0.29(+0.38%)
May 22, 2013 78.84 79.51 78.02 78.23 14,933,293 -0.63(-0.80%)
May 21, 2013 78.17 79.02 78.12 78.86 10,700,289 +0.73(+0.93%)
May 20, 2013 77.29 78.17 77.13 78.14 8,460,597 +0.85(+1.10%)
May 17, 2013 76.86 77.28 76.56 77.28 10,940,739 +0.41(+0.54%)
May 16, 2013 76.86 77.25 76.71 76.87 8,862,797 -0.16(-0.20%)
May 15, 2013 77.48 77.48 76.77 77.03 12,696,580 +0.73(+0.95%)
May 13, 2013 76.33 76.46 75.88 76.30 27,162,116 -0.24(-0.31%)
May 10, 2013 76.63 76.83 75.84 76.54 17,038,512 -0.25(-0.33%)
May 09, 2013 76.68 76.98 76.37 76.79 14,873,764 +0.17(+0.23%)
May 08, 2013 76.38 76.77 76.30 76.62 7,212,774 +0.20(+0.26%)
May 07, 2013 76.61 76.84 76.11 76.42 7,104,860 -0.13(-0.17%)
May 06, 2013 76.59 76.88 76.21 76.55 7,516,871 -0.15(-0.19%)
May 03, 2013 76.20 76.82 75.80 76.70 10,280,366 +0.90(+1.19%)
May 02, 2013 75.15 75.98 74.92 75.80 8,158,141 +1.10(+1.47%)
May 01, 2013 75.31 75.51 74.56 74.70 9,792,682 -1.08(-1.43%)
Apr 30, 2013 75.18 75.78 74.60 75.78 11,124,510 +0.43(+0.57%)
Apr 29, 2013 74.80 75.52 74.56 75.35 8,306,706 +0.80(+1.07%)
Apr 26, 2013 73.91 74.78 73.60 74.56 9,680,699 +0.95(+1.29%)
Apr 25, 2013 73.95 74.53 73.47 73.60 9,021,055 +0.14(+0.19%)
Apr 24, 2013 73.31 73.71 73.28 73.46 7,340,357 +0.50(+0.68%)
Apr 23, 2013 72.66 73.34 71.98 72.97 10,860,228 +0.57(+0.78%)
Apr 22, 2013 72.29 72.73 71.98 72.40 8,752,657 +0.42(+0.58%)
Apr 19, 2013 72.27 72.64 71.94 71.98 12,193,774 +0.19(+0.27%)
Apr 18, 2013 71.35 72.12 71.18 71.79 10,387,553 +0.48(+0.68%)
Apr 17, 2013 72.29 72.29 70.88 71.31 13,349,507 -1.37(-1.88%)
Apr 16, 2013 72.88 72.98 72.18 72.67 10,486,161 +0.27(+0.38%)
Apr 15, 2013 73.79 73.85 72.36 72.40 15,726,009 -2.09(-2.81%)
Apr 12, 2013 74.82 75.09 74.22 74.49 10,291,531 -0.63(-0.84%)
Apr 11, 2013 74.51 75.24 74.23 75.12 9,809,087 +0.81(+1.09%)
Apr 10, 2013 73.84 74.42 73.60 74.31 8,778,261 +0.62(+0.84%)
Apr 09, 2013 73.28 73.83 73.06 73.69 7,809,583 +0.52(+0.70%)
Apr 08, 2013 72.97 73.21 72.45 73.17 6,629,644 +0.18(+0.25%)
Apr 05, 2013 72.44 73.07 72.15 72.99 8,099,052 -0.34(-0.47%)
Apr 04, 2013 73.24 73.71 72.77 73.33 8,710,114 +0.18(+0.25%)
Apr 03, 2013 74.02 74.06 72.88 73.15 11,552,579 -0.76(-1.03%)
Apr 02, 2013 74.43 74.50 73.70 73.91 7,750,648 -0.38(-0.51%)
Apr 01, 2013 73.90 74.44 73.76 74.29 6,962,495 +0.49(+0.66%)
Mar 28, 2013 74.80 74.98 73.76 73.80 13,334,507 -0.85(-1.14%)
Mar 27, 2013 74.84 74.97 74.34 74.65 6,971,067 -0.49(-0.65%)
Mar 26, 2013 74.99 75.23 74.73 75.14 6,853,621 +0.50(+0.67%)
Mar 25, 2013 75.46 75.50 74.26 74.64 10,216,362 -0.62(-0.83%)
Mar 22, 2013 74.94 75.40 74.83 75.26 8,357,615 +0.52(+0.70%)
Mar 21, 2013 74.53 75.14 74.41 74.74 9,932,311 -0.01(-0.01%)
Mar 20, 2013 74.52 75.08 74.44 74.75 9,572,331 +0.55(+0.74%)
Mar 19, 2013 74.15 74.41 73.69 74.19 8,443,581 +0.20(+0.28%)
Mar 18, 2013 73.77 74.47 73.72 73.99 7,774,558 -0.34(-0.46%)
Mar 15, 2013 74.28 74.48 73.85 74.33 16,460,635 -0.20(-0.27%)
Mar 14, 2013 73.74 74.69 73.66 74.53 12,038,330 +1.02(+1.39%)
Mar 13, 2013 73.52 73.72 73.33 73.51 8,684,079 +0.07(+0.09%)
Mar 12, 2013 73.83 74.10 73.39 73.44 7,447,729 -0.30(-0.40%)
Mar 11, 2013 73.68 73.78 73.35 73.74 7,291,126 +0.10(+0.13%)
Mar 08, 2013 73.88 73.98 73.28 73.64 8,038,680 +0.01(+0.01%)
Mar 07, 2013 73.67 73.84 73.42 73.64 7,050,038 +0.06(+0.08%)
Mar 06, 2013 73.47 73.77 73.31 73.58 8,633,869 +0.34(+0.46%)
Mar 05, 2013 73.27 73.44 73.08 73.24 10,233,592 +0.27(+0.37%)
Mar 04, 2013 72.53 73.17 72.10 72.97 8,127,375 +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.