Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	77.63	77.90	76.93	77.57	10,050,955	-0.73(-0.93%)
Sep 27, 2013	78.67	78.69	78.21	78.30	7,081,368	-0.54(-0.69%)
Sep 26, 2013	79.23	79.45	78.54	78.84	7,859,988	-0.37(-0.47%)
Sep 25, 2013	79.66	79.74	79.21	79.21	7,046,686	-0.27(-0.34%)
Sep 24, 2013	80.02	80.34	79.43	79.48	9,188,973	-0.66(-0.82%)
Sep 23, 2013	79.56	80.20	79.53	80.13	8,516,902	+0.38(+0.48%)
Sep 20, 2013	80.22	80.59	79.64	79.75	16,094,900	-0.33(-0.41%)
Sep 19, 2013	80.35	80.52	79.96	80.08	6,955,870	-0.24(-0.30%)
Sep 18, 2013	79.39	80.72	79.05	80.33	9,856,399	+0.94(+1.19%)
Sep 17, 2013	79.23	79.92	79.22	79.38	8,524,916	+0.17(+0.21%)
Sep 16, 2013	79.65	79.75	79.15	79.22	6,712,511	-0.04(-0.05%)
Sep 13, 2013	79.15	79.70	79.04	79.25	4,846,397	+0.16(+0.20%)
Sep 12, 2013	79.20	79.56	78.93	79.09	7,095,146	-0.02(-0.02%)
Sep 11, 2013	78.56	79.16	78.39	79.11	7,825,299	+0.58(+0.74%)
Sep 10, 2013	78.41	78.53	77.38	78.53	9,399,398	+0.50(+0.65%)
Sep 09, 2013	77.38	78.19	77.38	78.03	6,882,195	+0.64(+0.83%)
Sep 06, 2013	77.59	78.37	75.98	77.38	8,912,914	-0.10(-0.13%)
Sep 05, 2013	77.30	77.67	77.19	77.49	5,205,094	+0.33(+0.42%)
Sep 04, 2013	76.83	77.42	76.57	77.16	5,745,978	+0.20(+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.