Chevron Corp (NY: CVX )

148.82 +0.77 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 75.86 76.60 75.66 75.74 12,265,194 -0.21(-0.28%)
Oct 30, 2013 76.74 77.00 75.71 75.95 7,916,551 -0.76(-0.99%)
Oct 29, 2013 76.60 77.03 76.50 76.71 6,717,502 +0.37(+0.49%)
Oct 28, 2013 76.12 76.49 75.82 76.34 8,670,039 +0.20(+0.27%)
Oct 25, 2013 76.14 76.53 75.94 76.14 6,769,660 +0.02(+0.02%)
Oct 24, 2013 76.19 76.39 75.71 76.12 6,628,798 +0.27(+0.36%)
Oct 23, 2013 75.95 76.17 75.66 75.84 7,851,265 -0.32(-0.42%)
Oct 22, 2013 75.85 76.26 75.58 76.17 10,208,007 +0.52(+0.68%)
Oct 21, 2013 75.53 75.88 75.33 75.65 6,896,254 +0.11(+0.14%)
Oct 18, 2013 75.52 75.67 75.21 75.54 9,869,969 +0.08(+0.11%)
Oct 17, 2013 75.19 75.52 74.92 75.46 8,322,845 +0.23(+0.30%)
Oct 16, 2013 75.40 75.59 74.71 75.23 8,888,180 +0.64(+0.85%)
Oct 15, 2013 74.85 75.18 74.35 74.59 10,159,594 -0.27(-0.36%)
Oct 14, 2013 74.08 74.97 73.44 74.87 7,577,386 +0.57(+0.77%)
Oct 11, 2013 73.60 74.32 73.19 74.29 10,352,299 +0.81(+1.11%)
Oct 10, 2013 72.76 73.48 72.25 73.48 17,630,402 +0.16(+0.22%)
Oct 09, 2013 73.58 73.74 72.81 73.32 14,002,797 -0.38(-0.51%)
Oct 08, 2013 74.43 74.56 73.69 73.70 10,681,855 -0.72(-0.97%)
Oct 07, 2013 74.14 74.82 74.00 74.42 8,949,852 -0.16(-0.22%)
Oct 04, 2013 74.82 74.84 74.20 74.58 10,356,600 -0.08(-0.10%)
Oct 03, 2013 76.15 76.18 74.46 74.66 16,158,846 -1.63(-2.14%)
Oct 02, 2013 76.42 76.51 75.61 76.29 9,301,992 -0.31(-0.40%)
Oct 01, 2013 76.56 76.86 76.29 76.60 7,433,537 -0.11(-0.15%)
Sep 30, 2013 76.77 77.04 76.08 76.71 10,163,446 -0.72(-0.93%)
Sep 27, 2013 77.80 77.82 77.35 77.43 7,160,623 -0.54(-0.69%)
Sep 26, 2013 78.35 78.57 77.67 77.97 7,947,956 -0.37(-0.47%)
Sep 25, 2013 78.77 78.86 78.33 78.33 7,125,552 -0.27(-0.34%)
Sep 24, 2013 79.13 79.45 78.55 78.60 9,291,816 -0.65(-0.82%)
Sep 23, 2013 78.68 79.31 78.65 79.25 8,612,223 +0.38(+0.48%)
Sep 20, 2013 79.34 79.70 78.76 78.87 16,275,034 -0.33(-0.41%)
Sep 19, 2013 79.46 79.63 79.08 79.20 7,033,720 -0.24(-0.30%)
Sep 18, 2013 78.52 79.82 78.17 79.44 9,966,712 +0.93(+1.19%)
Sep 17, 2013 78.35 79.04 78.34 78.50 8,620,327 +0.16(+0.21%)
Sep 16, 2013 78.77 78.87 78.28 78.34 6,787,637 -0.04(-0.05%)
Sep 13, 2013 78.28 78.82 78.17 78.38 4,900,638 +0.16(+0.20%)
Sep 12, 2013 78.32 78.68 78.06 78.22 7,174,555 -0.02(-0.02%)
Sep 11, 2013 77.69 78.29 77.52 78.24 7,912,880 +0.57(+0.74%)
Sep 10, 2013 77.54 77.66 76.53 77.66 9,504,596 +0.50(+0.65%)
Sep 09, 2013 76.53 77.32 76.53 77.16 6,959,220 +0.64(+0.83%)
Sep 06, 2013 76.73 77.50 75.14 76.53 9,012,668 -0.10(-0.13%)
Sep 05, 2013 76.44 76.81 76.34 76.63 5,263,349 +0.32(+0.42%)
Sep 04, 2013 75.98 76.56 75.72 76.31 5,810,287 +0.20(+0.26%)
Sep 03, 2013 76.61 76.70 75.76 76.11 6,573,284 +0.08(+0.10%)
Aug 30, 2013 76.09 76.32 75.81 76.03 7,438,070 +0.04(+0.05%)
Aug 29, 2013 76.49 76.75 75.80 76.00 8,485,807 -0.91(-1.18%)
Aug 28, 2013 75.42 77.25 75.42 76.91 12,048,704 +1.89(+2.53%)
Aug 27, 2013 74.65 75.55 74.54 75.01 8,212,648 -0.02(-0.03%)
Aug 26, 2013 75.60 75.71 74.83 75.03 5,983,706 -0.44(-0.58%)
Aug 23, 2013 74.94 75.59 74.58 75.47 7,416,257 +0.78(+1.05%)
Aug 22, 2013 74.46 75.25 74.14 74.68 6,380,545 +0.37(+0.50%)
Aug 21, 2013 74.74 74.82 74.01 74.31 8,945,751 -0.37(-0.50%)
Aug 20, 2013 74.87 75.32 74.68 74.68 7,112,919 -0.23(-0.31%)
Aug 19, 2013 75.57 75.76 74.83 74.92 6,824,399 -0.77(-1.02%)
Aug 16, 2013 75.69 75.88 75.16 75.69 8,953,874 -0.23(-0.31%)
Aug 15, 2013 76.19 76.40 75.76 75.92 6,726,641 -0.51(-0.66%)
Aug 14, 2013 76.87 77.00 76.11 76.43 10,993,805 -0.28(-0.37%)
Aug 13, 2013 76.35 77.16 76.02 76.71 7,123,836 +0.44(+0.57%)
Aug 12, 2013 76.39 76.44 75.71 76.27 9,605,126 -0.44(-0.57%)
Aug 09, 2013 77.10 77.10 76.19 76.71 9,165,871 -0.36(-0.46%)
Aug 08, 2013 77.57 77.78 76.34 77.06 9,005,433 -0.16(-0.21%)
Aug 07, 2013 77.04 77.60 76.90 77.23 6,220,850 +0.12(+0.15%)
Aug 06, 2013 77.63 77.75 77.03 77.11 7,243,077 -0.53(-0.69%)
Aug 05, 2013 78.10 78.12 77.50 77.64 5,962,662 -0.60(-0.77%)
Aug 02, 2013 78.19 78.34 77.21 78.24 11,946,404 -0.93(-1.18%)
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.