Skip to main content

Chevron Corp (NY: CVX )

157.20 +0.85 (+0.54%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 86.10 86.41 85.58 86.36 8,600,113 +0.13(+0.15%)
Jun 27, 2014 86.48 86.62 85.53 86.23 13,113,784 -0.37(-0.43%)
Jun 26, 2014 86.80 86.80 85.69 86.60 8,946,090 -0.21(-0.24%)
Jun 25, 2014 86.88 87.56 86.66 86.81 10,147,491 -0.36(-0.41%)
Jun 24, 2014 87.81 88.28 87.13 87.17 12,947,535 -0.80(-0.91%)
Jun 23, 2014 87.66 88.36 87.60 87.97 16,636,639 +0.42(+0.48%)
Jun 20, 2014 87.29 87.58 86.58 87.54 17,159,252 +0.23(+0.27%)
Jun 19, 2014 86.19 87.32 85.94 87.31 11,211,446 +1.13(+1.31%)
Jun 18, 2014 85.31 86.33 84.91 86.18 11,619,330 +0.96(+1.13%)
Jun 17, 2014 84.61 85.36 84.39 85.22 10,159,241 +0.19(+0.23%)
Jun 16, 2014 84.11 85.21 84.10 85.03 10,659,577 +0.85(+1.01%)
Jun 13, 2014 83.31 84.18 83.28 84.18 8,433,446 +0.76(+0.91%)
Jun 12, 2014 83.17 83.50 82.97 83.42 10,300,397 +0.62(+0.74%)
Jun 11, 2014 82.77 83.00 82.44 82.81 6,884,065 -0.11(-0.13%)
Jun 10, 2014 82.68 82.93 82.13 82.91 8,863,902 +0.76(+0.93%)
Jun 06, 2014 81.83 82.49 81.72 82.15 6,493,381 +0.44(+0.54%)
Jun 05, 2014 81.05 81.88 81.01 81.71 6,371,731 +0.77(+0.96%)
Jun 04, 2014 80.92 81.15 80.70 80.94 4,958,737 -0.13(-0.16%)
Jun 03, 2014 80.96 81.25 80.52 81.07 5,382,154 +0.22(+0.28%)
Jun 02, 2014 81.32 81.39 80.71 80.84 5,574,537 -0.38(-0.47%)
May 30, 2014 80.86 81.29 80.71 81.23 7,810,915 +0.31(+0.38%)
May 29, 2014 81.29 81.30 80.47 80.92 9,439,079 -0.13(-0.16%)
May 28, 2014 81.30 81.57 81.05 81.05 7,107,337 -0.21(-0.26%)
May 27, 2014 81.87 82.02 81.20 81.26 6,474,365 -0.35(-0.43%)
May 23, 2014 82.09 81.61 81.61 81.61 5,756,697 -0.24(-0.30%)
May 22, 2014 82.09 82.30 81.84 81.85 2,857,488 -0.28(-0.34%)
May 21, 2014 81.37 82.27 81.33 82.13 7,186,334 +1.10(+1.36%)
May 20, 2014 81.33 81.43 80.86 81.03 6,113,217 -0.30(-0.37%)
May 19, 2014 81.33 81.64 81.27 81.33 6,110,173 -0.15(-0.19%)
May 16, 2014 82.00 82.26 81.29 81.48 9,727,913 -0.42(-0.51%)
May 15, 2014 82.80 83.02 81.73 81.90 8,973,096 -1.02(-1.23%)
May 14, 2014 82.74 83.16 82.49 82.92 7,560,391 +0.37(+0.45%)
May 13, 2014 82.36 82.64 81.97 82.55 6,731,178 +0.40(+0.49%)
May 12, 2014 82.36 82.36 81.75 82.15 7,489,358 +0.14(+0.17%)
May 09, 2014 82.24 82.69 81.75 82.01 7,357,948 -0.04(-0.05%)
May 08, 2014 82.45 82.73 81.90 82.05 7,637,937 -0.75(-0.90%)
May 07, 2014 82.61 83.16 82.41 82.80 8,287,643 +0.83(+1.01%)
May 06, 2014 81.99 82.44 81.67 81.97 8,251,131 -0.26(-0.31%)
May 05, 2014 81.87 82.55 81.56 82.22 6,433,751 +0.42(+0.51%)
May 02, 2014 81.27 82.51 81.06 81.80 8,242,140 -0.14(-0.18%)
May 01, 2014 82.42 82.49 81.52 81.95 9,726,008 -0.38(-0.46%)
Apr 30, 2014 82.49 82.63 82.19 82.33 9,308,755 -0.30(-0.36%)
Apr 29, 2014 82.59 83.48 82.49 82.62 10,161,816 +0.16(+0.19%)
Apr 28, 2014 81.50 82.68 81.50 82.47 11,692,185 +1.14(+1.40%)
Apr 25, 2014 81.48 81.79 81.06 81.33 8,810,149 -0.20(-0.25%)
Apr 24, 2014 81.88 81.94 81.42 81.53 7,904,219 -0.26(-0.31%)
Apr 23, 2014 81.46 81.96 81.46 81.79 8,507,415 +0.45(+0.56%)
Apr 22, 2014 81.25 81.56 81.08 81.33 8,855,367 -0.16(-0.19%)
Apr 21, 2014 80.71 81.59 80.71 81.49 9,552,663 +0.37(+0.45%)
Apr 17, 2014 79.84 81.12 81.12 81.12 13,119,053 +1.21(+1.52%)
Apr 16, 2014 79.30 80.10 79.30 79.91 11,094,408 +1.00(+1.27%)
Apr 15, 2014 77.86 78.91 77.62 78.91 11,667,742 +1.05(+1.35%)
Apr 14, 2014 77.29 77.94 76.96 77.86 10,373,593 +1.10(+1.43%)
Apr 11, 2014 76.41 77.17 76.41 76.76 10,716,343 +0.22(+0.29%)
Apr 10, 2014 76.87 77.44 76.45 76.54 13,096,612 -1.58(-2.02%)
Apr 09, 2014 77.29 78.22 77.13 78.12 8,164,559 +0.85(+1.10%)
Apr 08, 2014 77.17 77.60 76.86 77.27 7,168,129 +0.30(+0.39%)
Apr 07, 2014 77.61 77.94 76.96 76.96 7,974,776 -0.96(-1.23%)
Apr 04, 2014 78.55 78.55 77.78 77.92 8,082,429 -0.16(-0.20%)
Apr 03, 2014 78.56 78.57 77.98 78.08 6,778,127 -0.20(-0.26%)
Apr 02, 2014 77.74 78.41 77.74 78.28 6,864,033 +0.23(+0.29%)
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.