Chevron Corp (NY: CVX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	78.90	79.32	77.71	77.71	12,494,030	-1.49(-1.89%)
May 30, 2013	79.28	79.74	78.82	79.20	6,876,864	-0.24(-0.30%)
May 29, 2013	79.81	80.23	79.01	79.44	10,145,258	-0.59(-0.74%)
May 28, 2013	80.01	80.65	79.67	80.04	10,423,453	+0.62(+0.78%)
May 24, 2013	78.81	79.48	78.71	79.42	8,835,891	+0.03(+0.04%)
May 23, 2013	78.63	79.66	78.63	79.38	12,762,874	+0.30(+0.38%)
May 22, 2013	79.71	80.38	78.88	79.09	14,771,518	-0.64(-0.80%)
May 21, 2013	79.03	79.89	78.97	79.73	10,584,370	+0.73(+0.93%)
May 20, 2013	78.14	79.03	77.98	78.99	8,368,942	+0.86(+1.10%)
May 17, 2013	77.70	78.13	77.40	78.13	10,822,216	+0.42(+0.54%)
May 16, 2013	77.70	78.10	77.55	77.71	8,766,785	-0.16(-0.20%)
May 15, 2013	78.33	78.33	77.61	77.87	12,559,036	+0.73(+0.95%)
May 13, 2013	77.17	77.29	76.71	77.14	26,867,858	-0.24(-0.31%)
May 10, 2013	77.47	77.68	76.67	77.37	16,853,928	-0.26(-0.33%)
May 09, 2013	77.52	77.83	77.21	77.63	14,712,631	+0.18(+0.23%)
May 08, 2013	77.22	77.61	77.14	77.46	7,134,636	+0.20(+0.26%)
May 07, 2013	77.45	77.68	76.94	77.26	7,027,891	-0.13(-0.17%)
May 06, 2013	77.43	77.72	77.05	77.39	7,435,438	-0.15(-0.19%)
May 03, 2013	77.04	77.66	76.63	77.54	10,168,995	+0.91(+1.19%)
May 02, 2013	75.97	76.81	75.74	76.63	8,069,760	+1.11(+1.47%)
May 01, 2013	76.13	76.34	75.38	75.52	9,686,594	-1.09(-1.43%)
Apr 30, 2013	76.01	76.61	75.42	76.61	11,003,994	+0.43(+0.57%)
Apr 29, 2013	75.62	76.35	75.37	76.18	8,216,717	+0.80(+1.07%)
Apr 26, 2013	74.72	75.60	74.41	75.37	9,575,825	+0.96(+1.29%)
Apr 25, 2013	74.76	75.35	74.28	74.41	8,923,326	+0.14(+0.19%)
Apr 24, 2013	74.12	74.52	74.08	74.27	7,260,836	+0.50(+0.68%)
Apr 23, 2013	73.46	74.15	72.77	73.76	10,742,575	+0.57(+0.78%)
Apr 22, 2013	73.08	73.53	72.77	73.19	8,657,837	+0.42(+0.58%)
Apr 19, 2013	73.06	73.43	72.73	72.77	12,061,674	+0.19(+0.27%)
Apr 18, 2013	72.13	72.91	71.96	72.58	10,275,021	+0.49(+0.68%)
Apr 17, 2013	73.09	73.09	71.65	72.09	13,204,887	-1.38(-1.88%)
Apr 16, 2013	73.68	73.78	72.97	73.47	10,372,560	+0.28(+0.38%)
Apr 15, 2013	74.60	74.66	73.15	73.19	15,555,644	-2.12(-2.81%)
Apr 12, 2013	75.64	75.91	75.03	75.31	10,180,039	-0.63(-0.84%)
Apr 11, 2013	75.32	76.07	75.05	75.94	9,702,822	+0.82(+1.09%)
Apr 10, 2013	74.65	75.24	74.41	75.12	8,683,163	+0.63(+0.84%)
Apr 09, 2013	74.08	74.64	73.86	74.49	7,724,979	+0.52(+0.70%)
Apr 08, 2013	73.77	74.01	73.25	73.97	6,557,823	+0.18(+0.25%)
Apr 05, 2013	73.24	73.87	72.94	73.79	8,011,312	-0.35(-0.47%)
Apr 04, 2013	74.05	74.52	73.57	74.13	8,615,754	+0.18(+0.25%)
Apr 03, 2013	74.83	74.88	73.68	73.95	11,427,426	-0.77(-1.03%)
Apr 02, 2013	75.25	75.32	74.51	74.72	7,666,682	-0.38(-0.51%)
Apr 01, 2013	74.71	75.26	74.57	75.10	6,887,068	+0.50(+0.66%)
Mar 28, 2013	75.62	75.81	74.57	74.61	13,190,050	-0.86(-1.14%)
Mar 27, 2013	75.66	75.80	75.16	75.47	6,895,547	-0.50(-0.65%)
Mar 26, 2013	75.81	76.06	75.55	75.96	6,779,373	+0.50(+0.67%)
Mar 25, 2013	76.29	76.33	75.07	75.46	10,105,685	-0.63(-0.83%)
Mar 22, 2013	75.76	76.23	75.65	76.09	8,267,074	+0.53(+0.70%)
Mar 21, 2013	75.35	75.97	75.23	75.56	9,824,711	-0.01(-0.01%)
Mar 20, 2013	75.33	75.90	75.26	75.57	9,468,630	+0.56(+0.75%)
Mar 19, 2013	74.96	75.23	74.50	75.01	8,352,108	+0.21(+0.28%)
Mar 18, 2013	74.58	75.28	74.53	74.80	7,690,333	-0.35(-0.46%)
Mar 15, 2013	75.09	75.30	74.66	75.15	16,282,311	-0.20(-0.27%)
Mar 14, 2013	74.55	75.51	74.47	75.35	11,907,914	+1.03(+1.39%)
Mar 13, 2013	74.33	74.53	74.13	74.32	8,590,001	+0.07(+0.09%)
Mar 12, 2013	74.64	74.91	74.19	74.25	7,367,045	-0.30(-0.40%)
Mar 11, 2013	74.49	74.59	74.15	74.55	7,212,138	+0.10(+0.13%)
Mar 08, 2013	74.69	74.79	74.08	74.45	7,951,595	+0.01(+0.01%)
Mar 07, 2013	74.48	74.65	74.22	74.44	6,973,663	+0.06(+0.08%)
Mar 06, 2013	74.28	74.58	74.11	74.39	8,540,335	+0.34(+0.46%)
Mar 05, 2013	74.07	74.25	73.88	74.05	10,122,728	+0.28(+0.37%)
Mar 04, 2013	73.32	73.97	72.89	73.77	8,039,328	+0.37(+0.50%)

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.