CHEVRON $121.52

up +0.30


18/6/2013 04:18 PM  |  NYSE : CVX  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

CVX historical data

Date Open High Low Close Volume
6/18/2013 121.03 121.72 120.86 121.52 45448
6/17/2013 120.45 121.78 120.28 121.22 40469
6/14/2013 121.13 121.68 120.10 120.28 44153
6/13/2013 119.90 121.83 119.81 121.66 46567
6/12/2013 122.32 122.73 119.61 119.97 54892
6/11/2013 121.87 122.76 121.26 121.45 45480
6/10/2013 122.94 122.98 121.80 122.69 55856
6/7/2013 121.22 121.97 120.14 121.70 60898
6/6/2013 121.27 121.49 118.66 120.59 101415
6/5/2013 122.34 123.10 121.31 121.57 77456
6/4/2013 122.82 123.65 122.14 122.96 76755
6/3/2013 122.35 124.12 122.35 124.09 72569
5/31/2013 124.64 125.30 122.75 122.75 79050
5/30/2013 125.23 125.97 124.51 125.11 43534
5/29/2013 126.07 126.73 124.81 125.49 64224
5/28/2013 126.39 127.40 125.86 126.43 65985
5/24/2013 124.50 125.56 124.33 125.45 55932
5/23/2013 124.21 125.83 124.21 125.40 80795
5/22/2013 125.91 126.98 124.60 124.93 93501
5/21/2013 124.84 126.20 124.75 125.94 66993
5/20/2013 123.43 124.84 123.18 124.78 52982
5/17/2013 122.74 123.42 122.27 123.42 68502
5/16/2013 122.74 123.37 122.50 122.76 55498
5/15/2013 123.73 123.73 122.60 123.01 79504
5/14/2013 122.92 125.00 122.91 125.00 69658
5/13/2013 122.90 123.10 122.17 122.85 168701
5/10/2013 123.38 123.71 122.11 123.23 105817
5/9/2013 123.46 123.95 122.96 123.64 92375
5/8/2013 122.98 123.60 122.85 123.36 44798
5/7/2013 123.35 123.72 122.54 123.04 44126
5/6/2013 123.32 123.78 122.71 123.25 46687
5/3/2013 122.69 123.91 122.46 123.49 63843
5/2/2013 121.00 122.33 120.63 122.04 50661
5/1/2013 121.25 121.57 120.05 120.27 60821
4/30/2013 121.05 122.01 120.12 122.01 69074
4/29/2013 120.44 121.60 120.04 121.32 51585
4/26/2013 119.00 120.41 118.68 120.04 60122
4/25/2013 119.07 120.00 118.30 118.51 56028
4/24/2013 118.04 118.68 117.98 118.28 45590
4/23/2013 116.99 118.09 115.90 117.48 67452
4/22/2013 116.39 117.10 115.89 116.57 54357
4/19/2013 116.36 116.95 115.83 115.90 75732
4/18/2013 114.88 116.12 114.60 115.59 64516
4/17/2013 116.40 116.40 114.12 114.81 82912
4/16/2013 117.34 117.50 116.21 117.01 65114
4/15/2013 118.81 118.90 116.50 116.57 97668
4/12/2013 120.46 120.90 119.50 119.94 63917
4/11/2013 119.96 121.15 119.52 120.95 60923
4/10/2013 118.89 119.83 118.51 119.64 54520
4/9/2013 117.99 118.87 117.63 118.64 48497
4/8/2013 117.45 117.87 116.65 117.81 41174
4/5/2013 116.64 117.64 116.17 117.52 50299
4/4/2013 117.93 118.68 117.17 118.07 54097
4/3/2013 119.18 119.25 117.35 117.78 71750
4/2/2013 119.84 119.95 118.66 119.00 48139
4/1/2013 118.99 119.86 118.76 119.61 43222
3/28/2013 120.44 120.73 118.76 118.82 82801
3/27/2013 120.50 120.71 119.70 120.19 43296
3/26/2013 120.74 121.13 120.32 120.98 42564
3/25/2013 121.50 121.56 119.56 120.18 63453
3/22/2013 120.66 121.40 120.48 121.18 51708
3/21/2013 120.00 120.99 119.81 120.34 61685
3/20/2013 119.98 120.88 119.86 120.35 59453
3/19/2013 119.39 119.81 118.65 119.46 52442
3/18/2013 118.78 119.90 118.70 119.13 48287
3/15/2013 119.59 119.92 118.91 119.68 102156
3/14/2013 118.73 120.26 118.60 120.00 74767
3/13/2013 118.38 118.70 118.06 118.36 53933
3/12/2013 118.88 119.30 118.16 118.25 46250
3/11/2013 118.63 118.80 118.10 118.73 45284
3/8/2013 118.95 119.11 117.99 118.57 49920
3/7/2013 118.62 118.89 118.21 118.56 43787
3/6/2013 118.30 118.78 118.03 118.47 53622
3/5/2013 117.97 118.25 117.67 117.93 63560
3/4/2013 116.78 117.81 116.08 117.49 50467
3/1/2013 116.73 117.24 115.95 116.90 55703
2/28/2013 116.57 117.89 116.35 117.15 59536
2/27/2013 114.71 116.95 114.71 116.65 45406
2/26/2013 114.47 115.17 113.75 114.96 61131
2/25/2013 116.50 117.34 113.50 113.54 75228
2/22/2013 115.51 116.23 114.82 115.96 52072
2/21/2013 114.79 115.30 114.09 114.99 47951
2/20/2013 115.93 116.10 114.84 114.99 54470
2/19/2013 115.19 116.26 115.19 115.92 50233
2/15/2013 115.50 115.70 114.03 114.96 63532
2/14/2013 115.16 116.26 115.07 115.71 52264
2/13/2013 115.43 115.84 114.91 115.53 41110
2/12/2013 115.72 116.84 115.51 116.50 45306
2/11/2013 115.68 115.84 115.01 115.64 37663
2/8/2013 114.93 115.78 114.90 115.64 44572
2/7/2013 115.99 116.00 114.33 115.02 54239
2/6/2013 115.43 115.92 114.85 115.91 44598
2/5/2013 115.74 116.38 115.51 115.81 50678
2/4/2013 115.02 115.89 114.29 115.20 63976
2/1/2013 115.84 116.69 115.05 116.50 64159
1/31/2013 116.22 116.90 115.15 115.15 77779
1/30/2013 117.07 117.50 116.26 116.45 51682
1/29/2013 116.28 117.40 116.25 117.21 43701
1/28/2013 116.56 116.58 115.41 116.04 45205
1/25/2013 115.52 116.38 115.15 116.20 47454
Marketplace
Trading Center