Chevron Corp (NY: CVX )

102.96 USD -0.46 (-0.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 122.83 123.30 122.00 122.44 3,721,043 +0.02(+0.02%)
Nov 27, 2013 122.62 122.74 121.64 122.42 3,906,714 -0.36(-0.29%)
Nov 26, 2013 123.41 123.70 122.65 122.78 4,585,609 -0.96(-0.78%)
Nov 25, 2013 123.77 124.10 123.22 123.74 3,916,514 -0.29(-0.23%)
Nov 22, 2013 123.54 124.19 122.42 124.03 3,887,477 +0.57(+0.46%)
Nov 21, 2013 122.36 123.60 122.36 123.46 4,884,080 +1.46(+1.20%)
Nov 20, 2013 122.16 122.75 121.60 122.00 4,571,346 -0.06(-0.05%)
Nov 19, 2013 120.55 122.38 120.27 122.06 5,885,582 +1.50(+1.24%)
Nov 18, 2013 120.71 120.89 120.07 120.56 4,787,933 +0.50(+0.42%)
Nov 15, 2013 119.78 120.27 119.13 120.06 6,008,388 +0.50(+0.42%)
Nov 14, 2013 119.58 119.93 119.32 119.56 5,469,126 -0.44(-0.37%)
Nov 12, 2013 121.03 121.25 119.62 120.00 6,177,220 -1.08(-0.89%)
Nov 11, 2013 121.18 121.50 120.71 121.08 3,427,627 -0.11(-0.09%)
Nov 08, 2013 119.67 121.21 119.58 121.19 11,332,421 +1.28(+1.07%)
Nov 07, 2013 121.60 121.88 119.42 119.91 10,128,580 -1.23(-1.02%)
Nov 06, 2013 119.30 121.41 118.82 121.14 8,369,716 +2.69(+2.27%)
Nov 05, 2013 117.60 118.89 117.07 118.45 6,606,472 +0.35(+0.30%)
Nov 04, 2013 118.59 118.60 117.32 118.10 6,658,308 +0.09(+0.08%)
Nov 01, 2013 119.04 119.44 117.00 118.01 9,344,455 -1.95(-1.63%)
Oct 31, 2013 120.15 121.33 119.83 119.96 7,743,708 -0.34(-0.28%)
Oct 30, 2013 121.54 121.96 119.91 120.30 4,998,165 -1.20(-0.99%)
Oct 29, 2013 121.33 122.01 121.16 121.50 4,241,138 +0.59(+0.49%)
Oct 28, 2013 120.56 121.15 120.09 120.91 5,473,884 +0.32(+0.27%)
Oct 25, 2013 120.59 121.22 120.28 120.59 4,274,068 +0.03(+0.02%)
Oct 24, 2013 120.67 121.00 119.91 120.56 4,185,134 +0.43(+0.36%)
Oct 23, 2013 120.29 120.64 119.83 120.13 4,956,946 -0.51(-0.42%)
Oct 22, 2013 120.14 120.79 119.71 120.64 6,444,890 +0.82(+0.68%)
Oct 21, 2013 119.63 120.19 119.31 119.82 4,353,994 +0.17(+0.14%)
Oct 18, 2013 119.61 119.85 119.13 119.65 6,231,468 +0.13(+0.11%)
Oct 17, 2013 119.10 119.61 118.67 119.52 5,254,681 +0.36(+0.30%)
Oct 16, 2013 119.42 119.72 118.34 119.16 5,611,609 +1.01(+0.85%)
Oct 15, 2013 118.56 119.07 117.77 118.15 6,414,324 -0.43(-0.36%)
Oct 14, 2013 117.33 118.75 116.32 118.58 4,784,031 +0.91(+0.77%)
Oct 11, 2013 116.57 117.71 115.93 117.67 6,535,990 +1.29(+1.11%)
Oct 10, 2013 115.24 116.38 114.44 116.38 11,131,067 +0.25(+0.22%)
Oct 09, 2013 116.55 116.80 115.32 116.13 8,840,755 -0.60(-0.51%)
Oct 08, 2013 117.89 118.09 116.71 116.73 6,744,057 -1.14(-0.97%)
Oct 07, 2013 117.43 118.50 117.21 117.87 5,650,546 -0.26(-0.22%)
Oct 04, 2013 118.50 118.54 117.52 118.13 6,538,705 -0.12(-0.10%)
Oct 03, 2013 120.62 120.66 117.93 118.25 10,201,990 -2.58(-2.14%)
Oct 02, 2013 121.04 121.18 119.76 120.83 5,872,872 -0.49(-0.40%)
Oct 01, 2013 121.27 121.74 120.84 121.32 4,693,211 -0.18(-0.15%)
Sep 30, 2013 121.60 122.02 120.50 121.50 6,416,756 -1.14(-0.93%)
Sep 27, 2013 123.23 123.26 122.51 122.64 4,520,905 -0.85(-0.69%)
Sep 26, 2013 124.10 124.44 123.02 123.49 5,017,993 -0.58(-0.47%)
Sep 25, 2013 124.77 124.90 124.07 124.07 4,498,763 -0.42(-0.34%)
Sep 24, 2013 125.34 125.84 124.41 124.49 5,866,447 -1.03(-0.82%)
Sep 23, 2013 124.62 125.62 124.57 125.52 5,437,382 +0.60(+0.48%)
Sep 20, 2013 125.66 126.23 124.74 124.92 10,275,346 -0.52(-0.41%)
Sep 19, 2013 125.86 126.12 125.25 125.44 4,440,784 -0.38(-0.30%)
Sep 18, 2013 124.36 126.43 123.82 125.82 6,292,547 +1.48(+1.19%)
Sep 17, 2013 124.10 125.19 124.08 124.34 5,442,498 +0.26(+0.21%)
Sep 16, 2013 124.76 124.92 123.98 124.08 4,285,418 -0.06(-0.05%)
Sep 13, 2013 123.98 124.83 123.81 124.14 3,094,049 +0.25(+0.20%)
Sep 12, 2013 124.05 124.62 123.64 123.89 4,529,701 -0.03(-0.02%)
Sep 11, 2013 123.05 124.00 122.79 123.92 4,995,847 +0.91(+0.74%)
Sep 10, 2013 122.82 123.01 121.21 123.01 6,000,787 +0.79(+0.65%)
Sep 09, 2013 121.21 122.47 121.21 122.22 4,393,748 +1.01(+0.83%)
Sep 06, 2013 121.53 122.75 119.01 121.21 5,690,205 -0.16(-0.13%)
Sep 05, 2013 121.08 121.67 120.91 121.37 3,323,049 +0.51(+0.42%)
Sep 04, 2013 120.35 121.27 119.94 120.86 3,668,362 +0.31(+0.26%)
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.