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 (%)
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%)
Mar 01, 2013 72.50 72.82 72.01 72.61 8,968,556 -0.16(-0.21%)
Feb 28, 2013 72.39 73.22 72.32 72.76 9,592,442 +0.31(+0.43%)
Feb 27, 2013 71.24 72.64 71.24 72.45 7,310,406 +1.05(+1.47%)
Feb 26, 2013 71.10 71.53 70.65 71.40 9,842,496 +0.88(+1.25%)
Feb 25, 2013 72.36 72.88 70.49 70.52 12,112,600 -1.50(-2.09%)
Feb 22, 2013 71.74 72.19 71.31 72.02 8,385,104 +0.60(+0.84%)
Feb 21, 2013 71.29 71.61 70.86 71.42 7,718,076 +0.00(+0.00%)
Feb 20, 2013 72.00 72.11 71.33 71.42 8,770,214 -0.58(-0.80%)
Feb 19, 2013 71.54 72.21 71.54 72.00 8,087,840 +0.60(+0.84%)
Feb 15, 2013 71.74 71.86 70.82 71.40 10,229,500 -0.47(-0.65%)
Feb 14, 2013 71.52 72.21 71.47 71.87 8,414,801 +0.11(+0.16%)
Feb 13, 2013 71.69 71.95 71.37 71.75 6,618,928 -0.04(-0.06%)
Feb 12, 2013 71.32 72.00 71.19 71.80 7,351,278 +0.53(+0.74%)
Feb 11, 2013 71.29 71.39 70.88 71.27 6,111,141 +0.00(+0.00%)
Feb 08, 2013 70.83 71.35 70.81 71.27 7,232,196 +0.38(+0.54%)
Feb 07, 2013 71.48 71.49 70.46 70.89 8,801,379 -0.55(-0.77%)
Feb 06, 2013 71.14 71.44 70.78 71.43 7,236,524 +0.44(+0.62%)
Feb 04, 2013 70.89 71.42 70.44 71.00 10,381,023 -0.80(-1.12%)
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.