Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 79.36 79.51 79.51 79.51 5,460,395 +0.43(+0.55%)
Dec 30, 2013 79.43 79.70 78.86 79.07 7,363,835 -0.64(-0.80%)
Dec 27, 2013 79.56 79.98 79.37 79.71 5,428,931 +0.27(+0.34%)
Dec 26, 2013 78.67 79.56 78.64 79.44 5,365,421 +0.83(+1.05%)
Dec 24, 2013 78.14 78.64 78.10 78.62 2,494,599 +0.45(+0.58%)
Dec 23, 2013 78.55 78.67 78.06 78.16 6,382,321 +0.01(+0.02%)
Dec 20, 2013 78.32 78.79 77.91 78.15 14,854,988 -0.28(-0.36%)
Dec 19, 2013 77.37 78.55 77.06 78.43 10,206,302 +1.03(+1.33%)
Dec 18, 2013 75.92 77.51 75.88 77.40 12,889,775 +1.82(+2.41%)
Dec 17, 2013 76.46 76.53 75.27 75.58 10,720,465 -0.94(-1.23%)
Dec 16, 2013 76.67 76.83 76.26 76.52 11,155,374 +0.20(+0.27%)
Dec 13, 2013 76.66 77.11 75.99 76.32 8,284,184 -0.69(-0.90%)
Dec 12, 2013 77.51 77.72 76.74 77.01 11,332,040 -0.71(-0.91%)
Dec 11, 2013 78.82 78.86 77.53 77.72 11,483,995 -0.99(-1.26%)
Dec 10, 2013 78.79 78.89 78.10 78.71 8,802,229 +0.20(+0.26%)
Dec 09, 2013 77.84 78.85 77.76 78.51 12,107,226 +0.67(+0.86%)
Dec 06, 2013 77.69 77.88 77.43 77.84 6,565,669 +0.76(+0.98%)
Dec 05, 2013 77.19 77.65 76.83 77.08 7,386,483 -0.43(-0.55%)
Dec 04, 2013 77.72 78.18 77.14 77.51 6,899,205 -0.48(-0.61%)
Dec 03, 2013 77.85 78.23 77.57 77.99 8,498,958 +0.11(+0.15%)
Dec 02, 2013 78.21 78.33 77.69 77.87 8,458,360 -0.06(-0.08%)
Nov 29, 2013 78.18 78.48 77.65 77.93 5,846,002 +0.01(+0.02%)
Nov 27, 2013 78.05 78.13 77.43 77.92 6,137,703 -0.23(-0.29%)
Nov 26, 2013 78.55 78.74 78.07 78.15 7,204,292 -0.61(-0.78%)
Nov 25, 2013 78.78 78.99 78.43 78.76 6,153,099 -0.18(-0.23%)
Nov 22, 2013 78.63 79.05 77.92 78.95 6,107,480 +0.36(+0.46%)
Nov 21, 2013 77.88 78.67 77.88 78.58 7,673,209 +0.93(+1.20%)
Nov 20, 2013 77.76 78.13 77.40 77.65 7,181,883 -0.04(-0.05%)
Nov 19, 2013 76.73 77.90 76.55 77.69 9,246,634 +0.95(+1.24%)
Nov 18, 2013 76.83 76.95 76.43 76.74 7,522,156 +0.32(+0.42%)
Nov 15, 2013 76.24 76.55 75.83 76.42 9,439,571 +0.32(+0.42%)
Nov 14, 2013 76.11 76.34 75.95 76.10 8,592,355 +0.36(+0.47%)
Nov 12, 2013 76.39 76.53 75.51 75.74 9,786,369 -0.68(-0.89%)
Nov 11, 2013 76.49 76.69 76.19 76.43 5,430,278 -0.07(-0.09%)
Nov 08, 2013 75.54 76.51 75.48 76.50 17,953,586 +0.81(+1.07%)
Nov 07, 2013 76.75 76.93 75.38 75.69 16,046,381 -0.78(-1.02%)
Nov 06, 2013 75.30 76.63 75.00 76.46 13,259,870 +1.70(+2.27%)
Nov 05, 2013 74.23 75.05 73.90 74.77 10,466,419 +0.22(+0.30%)
Nov 04, 2013 74.85 74.86 74.05 74.55 10,548,541 +0.06(+0.08%)
Nov 01, 2013 75.14 75.39 73.85 74.49 14,804,117 -1.23(-1.63%)
Oct 31, 2013 75.84 76.58 75.64 75.72 12,268,105 -0.21(-0.28%)
Oct 30, 2013 76.72 76.98 75.69 75.93 7,918,430 -0.76(-0.99%)
Oct 29, 2013 76.58 77.01 76.48 76.69 6,719,097 +0.37(+0.49%)
Oct 28, 2013 76.10 76.47 75.80 76.32 8,672,097 +0.20(+0.27%)
Oct 25, 2013 76.12 76.51 75.92 76.12 6,771,267 +0.02(+0.02%)
Oct 24, 2013 76.17 76.38 75.69 76.10 6,630,372 +0.27(+0.36%)
Oct 23, 2013 75.93 76.15 75.64 75.83 7,853,128 -0.32(-0.42%)
Oct 22, 2013 75.83 76.24 75.56 76.15 10,210,430 +0.52(+0.68%)
Oct 21, 2013 75.51 75.86 75.31 75.63 6,897,891 +0.11(+0.14%)
Oct 18, 2013 75.50 75.65 75.20 75.52 9,872,313 +0.08(+0.11%)
Oct 17, 2013 75.18 75.50 74.91 75.44 8,324,820 +0.23(+0.30%)
Oct 16, 2013 75.38 75.57 74.70 75.21 8,890,290 +0.64(+0.85%)
Oct 15, 2013 74.84 75.16 74.34 74.58 10,162,005 -0.27(-0.36%)
Oct 14, 2013 74.06 74.96 73.42 74.85 7,579,185 +0.57(+0.77%)
Oct 11, 2013 73.58 74.30 73.18 74.27 10,354,757 +0.81(+1.11%)
Oct 10, 2013 72.74 73.46 72.24 73.46 17,634,588 +0.16(+0.22%)
Oct 09, 2013 73.57 73.72 72.79 73.30 14,006,121 -0.38(-0.51%)
Oct 08, 2013 74.41 74.54 73.67 73.68 10,684,391 -0.72(-0.97%)
Oct 07, 2013 74.12 74.80 73.98 74.40 8,951,977 -0.16(-0.22%)
Oct 04, 2013 74.80 74.82 74.18 74.56 10,359,058 -0.08(-0.10%)
Oct 03, 2013 76.14 76.16 74.44 74.64 16,162,682 -1.63(-2.14%)
Oct 02, 2013 76.40 76.49 75.59 76.27 9,304,201 -0.31(-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.