Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 113.90 113.90 111.11 111.63 15,531,717 -4.82(-4.14%)
Jan 30, 2014 116.31 116.96 115.18 116.45 5,537,564 +0.45(+0.39%)
Jan 29, 2014 116.14 116.89 115.71 116.00 5,521,639 -0.84(-0.72%)
Jan 28, 2014 116.72 117.03 116.07 116.84 4,298,684 +0.41(+0.35%)
Jan 27, 2014 116.25 117.25 115.88 116.43 6,179,231 +0.14(+0.12%)
Jan 24, 2014 117.87 118.14 116.26 116.29 7,131,317 -2.10(-1.77%)
Jan 23, 2014 119.84 119.85 118.26 118.39 6,204,967 -2.04(-1.69%)
Jan 22, 2014 120.51 120.76 119.97 120.43 4,974,472 +0.07(+0.06%)
Jan 21, 2014 120.74 120.89 119.51 120.36 5,589,777 +1.07(+0.90%)
Jan 17, 2014 119.03 119.29 119.29 119.29 7,199,700 +0.46(+0.39%)
Jan 16, 2014 119.11 119.29 118.19 118.83 5,037,867 -0.35(-0.29%)
Jan 15, 2014 119.57 120.07 119.05 119.18 5,825,709 -0.39(-0.33%)
Jan 14, 2014 119.40 119.75 118.80 119.57 6,884,604 +0.32(+0.27%)
Jan 13, 2014 120.81 120.90 119.01 119.25 6,502,922 -1.76(-1.45%)
Jan 10, 2014 122.50 122.84 120.37 121.01 8,134,559 -2.28(-1.85%)
Jan 09, 2014 123.42 123.42 122.02 123.29 5,643,385 +0.00(+0.00%)
Jan 08, 2014 124.44 124.46 122.75 123.29 8,274,133 -1.78(-1.42%)
Jan 07, 2014 124.42 125.32 123.65 125.07 4,562,063 +1.05(+0.85%)
Jan 06, 2014 124.59 124.80 123.52 124.02 4,249,720 -0.33(-0.27%)
Jan 03, 2014 124.60 124.89 123.86 124.35 3,506,119 +0.21(+0.17%)
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.