Chevron Corp (NY: CVX )

101.81 USD -0.76 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 124.68 124.91 124.91 124.91 3,475,600 +0.68(+0.55%)
Dec 30, 2013 124.79 125.21 123.90 124.23 4,687,160 -1.00(-0.80%)
Dec 27, 2013 125.00 125.65 124.69 125.23 3,455,573 +0.42(+0.34%)
Dec 26, 2013 123.60 124.99 123.55 124.81 3,415,148 +1.30(+1.05%)
Dec 24, 2013 122.77 123.55 122.69 123.51 1,587,839 +0.71(+0.58%)
Dec 23, 2013 123.41 123.59 122.63 122.80 4,062,416 +0.02(+0.02%)
Dec 20, 2013 123.04 123.79 122.40 122.78 9,455,359 -0.44(-0.36%)
Dec 19, 2013 121.55 123.40 121.06 123.22 6,496,421 +1.62(+1.33%)
Dec 18, 2013 119.27 121.77 119.21 121.60 8,204,480 +2.86(+2.41%)
Dec 17, 2013 120.12 120.23 118.25 118.74 6,823,691 -1.48(-1.23%)
Dec 16, 2013 120.46 120.70 119.81 120.22 7,100,515 +0.32(+0.27%)
Dec 13, 2013 120.43 121.14 119.38 119.90 5,272,972 -1.09(-0.90%)
Dec 12, 2013 121.78 122.10 120.57 120.99 7,212,965 -1.11(-0.91%)
Dec 11, 2013 123.83 123.89 121.80 122.10 7,309,686 -1.56(-1.26%)
Dec 10, 2013 123.78 123.94 122.70 123.66 5,602,713 +0.32(+0.26%)
Dec 09, 2013 122.29 123.88 122.16 123.34 7,706,379 +1.05(+0.86%)
Dec 06, 2013 122.05 122.36 121.65 122.29 4,179,119 +1.19(+0.98%)
Dec 05, 2013 121.27 122.00 120.71 121.10 4,701,576 -0.67(-0.55%)
Dec 04, 2013 122.10 122.83 121.19 121.77 4,391,418 -0.75(-0.61%)
Dec 03, 2013 122.31 122.90 121.87 122.52 5,409,678 +0.18(+0.15%)
Dec 02, 2013 122.87 123.06 122.05 122.34 5,383,837 -0.10(-0.08%)
Nov 29, 2013 122.83 123.30 122.00 122.44 3,721,043 +0.02(+0.02%)
Nov 27, 2013 122.62 122.74 121.64 122.42 3,906,714 -0.36(-0.29%)
Nov 26, 2013 123.41 123.70 122.65 122.78 4,585,609 -0.96(-0.78%)
Nov 25, 2013 123.77 124.10 123.22 123.74 3,916,514 -0.29(-0.23%)
Nov 22, 2013 123.54 124.19 122.42 124.03 3,887,477 +0.57(+0.46%)
Nov 21, 2013 122.36 123.60 122.36 123.46 4,884,080 +1.46(+1.20%)
Nov 20, 2013 122.16 122.75 121.60 122.00 4,571,346 -0.06(-0.05%)
Nov 19, 2013 120.55 122.38 120.27 122.06 5,885,582 +1.50(+1.24%)
Nov 18, 2013 120.71 120.89 120.07 120.56 4,787,933 +0.50(+0.42%)
Nov 15, 2013 119.78 120.27 119.13 120.06 6,008,388 +0.50(+0.42%)
Nov 14, 2013 119.58 119.93 119.32 119.56 5,469,126 -0.44(-0.37%)
Nov 12, 2013 121.03 121.25 119.62 120.00 6,177,220 -1.08(-0.89%)
Nov 11, 2013 121.18 121.50 120.71 121.08 3,427,627 -0.11(-0.09%)
Nov 08, 2013 119.67 121.21 119.58 121.19 11,332,421 +1.28(+1.07%)
Nov 07, 2013 121.60 121.88 119.42 119.91 10,128,580 -1.23(-1.02%)
Nov 06, 2013 119.30 121.41 118.82 121.14 8,369,716 +2.69(+2.27%)
Nov 05, 2013 117.60 118.89 117.07 118.45 6,606,472 +0.35(+0.30%)
Nov 04, 2013 118.59 118.60 117.32 118.10 6,658,308 +0.09(+0.08%)
Nov 01, 2013 119.04 119.44 117.00 118.01 9,344,455 -1.95(-1.63%)
Oct 31, 2013 120.15 121.33 119.83 119.96 7,743,708 -0.34(-0.28%)
Oct 30, 2013 121.54 121.96 119.91 120.30 4,998,165 -1.20(-0.99%)
Oct 29, 2013 121.33 122.01 121.16 121.50 4,241,138 +0.59(+0.49%)
Oct 28, 2013 120.56 121.15 120.09 120.91 5,473,884 +0.32(+0.27%)
Oct 25, 2013 120.59 121.22 120.28 120.59 4,274,068 +0.03(+0.02%)
Oct 24, 2013 120.67 121.00 119.91 120.56 4,185,134 +0.43(+0.36%)
Oct 23, 2013 120.29 120.64 119.83 120.13 4,956,946 -0.51(-0.42%)
Oct 22, 2013 120.14 120.79 119.71 120.64 6,444,890 +0.82(+0.68%)
Oct 21, 2013 119.63 120.19 119.31 119.82 4,353,994 +0.17(+0.14%)
Oct 18, 2013 119.61 119.85 119.13 119.65 6,231,468 +0.13(+0.11%)
Oct 17, 2013 119.10 119.61 118.67 119.52 5,254,681 +0.36(+0.30%)
Oct 16, 2013 119.42 119.72 118.34 119.16 5,611,609 +1.01(+0.85%)
Oct 15, 2013 118.56 119.07 117.77 118.15 6,414,324 -0.43(-0.36%)
Oct 14, 2013 117.33 118.75 116.32 118.58 4,784,031 +0.91(+0.77%)
Oct 11, 2013 116.57 117.71 115.93 117.67 6,535,990 +1.29(+1.11%)
Oct 10, 2013 115.24 116.38 114.44 116.38 11,131,067 +0.25(+0.22%)
Oct 09, 2013 116.55 116.80 115.32 116.13 8,840,755 -0.60(-0.51%)
Oct 08, 2013 117.89 118.09 116.71 116.73 6,744,057 -1.14(-0.97%)
Oct 07, 2013 117.43 118.50 117.21 117.87 5,650,546 -0.26(-0.22%)
Oct 04, 2013 118.50 118.54 117.52 118.13 6,538,705 -0.12(-0.10%)
Oct 03, 2013 120.62 120.66 117.93 118.25 10,201,990 -2.58(-2.14%)
Oct 02, 2013 121.04 121.18 119.76 120.83 5,872,872 -0.49(-0.40%)
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.