Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	75.22	75.70	74.81	74.93	10,275,902	-0.23(-0.31%)
Jun 27, 2013	75.05	75.69	75.03	75.17	7,043,254	+0.35(+0.47%)
Jun 26, 2013	74.93	75.06	74.08	74.81	7,613,299	+0.44(+0.60%)
Jun 25, 2013	74.56	74.63	74.03	74.37	9,451,736	+0.40(+0.54%)
Jun 24, 2013	74.53	74.74	73.46	73.97	10,716,820	-1.34(-1.77%)
Jun 21, 2013	75.50	75.69	74.25	75.31	16,886,364	+0.62(+0.83%)
Jun 20, 2013	75.69	75.77	74.44	74.69	12,043,715	-1.61(-2.12%)
Jun 19, 2013	77.12	77.48	76.24	76.30	7,319,450	-0.65(-0.84%)
Jun 18, 2013	76.64	77.07	76.53	76.95	7,177,915	+0.19(+0.25%)
Jun 17, 2013	76.27	77.11	76.16	76.76	6,390,889	+0.60(+0.78%)
Jun 14, 2013	76.70	77.05	76.05	76.16	6,974,046	-0.87(-1.13%)
Jun 13, 2013	75.92	77.14	75.86	77.03	7,354,193	+1.07(+1.41%)
Jun 12, 2013	77.45	77.71	75.74	75.96	8,669,049	-0.94(-1.22%)
Jun 11, 2013	77.17	77.73	76.78	76.90	7,182,818	-0.79(-1.01%)
Jun 10, 2013	77.84	77.87	77.12	77.69	8,821,335	+0.63(+0.81%)
Jun 07, 2013	76.76	77.23	76.07	77.06	9,618,336	+0.70(+0.92%)
Jun 06, 2013	76.79	76.93	75.13	76.36	16,016,838	-0.62(-0.81%)
Jun 05, 2013	77.46	77.95	76.81	76.98	12,232,570	-0.88(-1.13%)
Jun 04, 2013	77.77	78.29	77.34	77.86	12,121,812	-0.72(-0.91%)

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.