Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 78.42 78.69 77.71 78.35 9,950,477 -0.74(-0.93%)
Sep 27, 2013 79.47 79.49 79.00 79.09 7,010,576 -0.55(-0.69%)
Sep 26, 2013 80.03 80.25 79.33 79.63 7,781,412 -0.37(-0.47%)
Sep 25, 2013 80.46 80.54 80.01 80.01 6,976,241 -0.27(-0.34%)
Sep 24, 2013 80.83 81.15 80.23 80.28 9,097,111 -0.66(-0.82%)
Sep 23, 2013 80.36 81.01 80.33 80.94 8,431,759 +0.39(+0.48%)
Sep 20, 2013 81.03 81.40 80.44 80.56 15,934,000 -0.34(-0.41%)
Sep 19, 2013 81.16 81.33 80.77 80.89 6,886,333 -0.25(-0.30%)
Sep 18, 2013 80.20 81.53 79.85 81.14 9,757,865 +0.95(+1.19%)
Sep 17, 2013 80.03 80.73 80.02 80.18 8,439,693 +0.17(+0.21%)
Sep 16, 2013 80.45 80.55 79.95 80.02 6,645,406 -0.04(-0.05%)
Sep 13, 2013 79.95 80.50 79.84 80.05 4,797,948 +0.16(+0.20%)
Sep 12, 2013 80.00 80.36 79.73 79.89 7,024,216 -0.02(-0.02%)
Sep 11, 2013 79.35 79.96 79.18 79.91 7,747,070 +0.59(+0.74%)
Sep 10, 2013 79.20 79.33 78.16 79.33 9,305,433 +0.51(+0.65%)
Sep 09, 2013 78.16 78.98 78.16 78.82 6,813,394 +0.65(+0.83%)
Sep 06, 2013 78.37 79.16 76.75 78.16 8,823,813 -0.10(-0.13%)
Sep 05, 2013 78.08 78.46 77.97 78.27 5,153,059 +0.33(+0.42%)
Sep 04, 2013 77.61 78.20 77.35 77.94 5,688,536 +0.20(+0.26%)
Sep 03, 2013 78.25 78.34 77.38 77.74 6,435,545 +0.08(+0.10%)
Aug 30, 2013 77.72 77.95 77.43 77.66 7,282,210 +0.04(+0.05%)
Aug 29, 2013 78.13 78.39 77.42 77.62 8,307,991 -0.93(-1.18%)
Aug 28, 2013 77.04 78.91 77.04 78.55 11,796,231 +1.93(+2.53%)
Aug 27, 2013 76.25 77.17 76.14 76.62 8,040,557 -0.02(-0.03%)
Aug 26, 2013 77.22 77.33 76.43 76.64 5,858,321 -0.44(-0.58%)
Aug 23, 2013 76.54 77.21 76.17 77.08 7,260,853 +0.80(+1.05%)
Aug 22, 2013 76.06 76.86 75.73 76.28 6,246,845 +0.38(+0.50%)
Aug 21, 2013 76.34 76.42 75.59 75.90 8,758,298 -0.38(-0.50%)
Aug 20, 2013 76.47 76.93 76.28 76.28 6,963,872 -0.24(-0.31%)
Aug 19, 2013 77.18 77.38 76.43 76.52 6,681,398 -0.79(-1.02%)
Aug 16, 2013 77.31 77.51 76.77 77.31 8,766,250 -0.24(-0.31%)
Aug 15, 2013 77.82 78.03 77.38 77.55 6,585,689 -0.52(-0.66%)
Aug 14, 2013 78.52 78.64 77.74 78.06 10,763,436 -0.29(-0.37%)
Aug 13, 2013 77.98 78.82 77.65 78.35 6,974,560 +0.45(+0.57%)
Aug 12, 2013 78.03 78.07 77.33 77.90 9,403,856 -0.45(-0.57%)
Aug 09, 2013 78.75 78.75 77.82 78.35 8,973,806 -0.36(-0.46%)
Aug 08, 2013 79.23 79.44 77.97 78.71 8,816,729 -0.17(-0.21%)
Aug 07, 2013 78.69 79.26 78.54 78.88 6,090,495 +0.12(+0.15%)
Aug 06, 2013 79.29 79.41 78.68 78.76 7,091,302 -0.54(-0.69%)
Aug 05, 2013 79.77 79.79 79.16 79.30 5,837,718 -0.61(-0.77%)
Aug 02, 2013 79.87 80.01 78.86 79.92 11,696,074 -0.95(-1.18%)
Aug 01, 2013 80.90 81.01 80.36 80.87 9,000,707 +0.35(+0.44%)
Jul 31, 2013 80.60 81.17 80.24 80.52 8,434,001 +0.07(+0.09%)
Jul 30, 2013 80.72 81.20 80.07 80.45 7,175,762 -0.25(-0.31%)
Jul 29, 2013 81.46 81.46 80.52 80.70 6,299,213 -0.89(-1.09%)
Jul 26, 2013 81.25 81.62 80.65 81.59 7,552,346 -0.13(-0.16%)
Jul 25, 2013 80.68 81.76 80.45 81.71 6,983,492 +0.89(+1.10%)
Jul 24, 2013 81.39 81.63 80.52 80.82 7,079,224 -0.57(-0.70%)
Jul 23, 2013 81.27 81.64 81.04 81.39 5,883,969 +0.15(+0.18%)
Jul 22, 2013 81.17 81.62 81.00 81.25 6,341,825 +0.08(+0.09%)
Jul 19, 2013 80.45 81.17 80.06 81.17 9,272,360 +0.92(+1.15%)
Jul 18, 2013 79.74 80.36 79.72 80.25 6,760,599 +0.72(+0.90%)
Jul 17, 2013 79.72 79.95 79.49 79.53 4,647,253 +0.15(+0.19%)
Jul 16, 2013 79.76 80.10 79.02 79.39 6,259,911 -0.36(-0.45%)
Jul 15, 2013 79.38 80.04 79.35 79.74 6,351,538 +0.40(+0.50%)
Jul 12, 2013 79.00 79.40 78.69 79.35 8,779,355 +0.19(+0.23%)
Jul 11, 2013 79.28 79.38 78.36 79.16 11,312,108 +0.56(+0.71%)
Jul 10, 2013 78.96 79.65 78.48 78.61 8,719,335 -0.24(-0.30%)
Jul 09, 2013 78.28 79.14 78.06 78.84 9,776,395 +1.30(+1.67%)
Jul 08, 2013 77.58 78.23 77.38 77.54 7,761,904 +0.47(+0.61%)
Jul 05, 2013 76.55 77.30 76.17 77.08 6,861,510 +0.91(+1.20%)
Jul 03, 2013 76.26 76.30 75.86 76.16 4,756,127 -0.04(-0.06%)
Jul 02, 2013 76.17 76.96 75.85 76.21 7,680,065 +0.04(+0.06%)
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.