Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.97 80.19 77.67 80.04 15,992,260 +1.84(+2.35%)
Oct 30, 2014 77.53 78.24 77.12 78.21 7,754,411 +0.04(+0.05%)
Oct 29, 2014 78.74 79.05 77.47 78.17 10,300,892 +0.01(+0.01%)
Oct 28, 2014 77.52 78.25 76.84 78.16 10,900,953 +1.41(+1.83%)
Oct 27, 2014 76.32 76.99 77.35 76.75 10,069,679 -0.59(-0.77%)
Oct 24, 2014 77.53 77.58 76.42 77.35 8,255,753 -0.19(-0.24%)
Oct 23, 2014 77.41 78.29 76.74 77.53 10,783,162 +1.46(+1.92%)
Oct 22, 2014 76.87 77.57 76.01 76.07 10,805,675 -0.73(-0.95%)
Oct 21, 2014 75.52 76.85 75.34 76.80 13,344,767 +2.40(+3.23%)
Oct 20, 2014 74.42 74.67 74.05 74.40 13,230,745 -0.21(-0.28%)
Oct 17, 2014 74.59 75.23 73.89 74.60 16,331,602 +0.49(+0.67%)
Oct 16, 2014 72.04 74.28 71.53 74.11 17,846,162 +1.19(+1.64%)
Oct 15, 2014 72.45 73.07 71.17 72.91 22,897,314 -0.34(-0.46%)
Oct 14, 2014 75.14 75.44 72.80 73.25 17,295,496 -1.50(-2.01%)
Oct 13, 2014 75.77 76.46 74.64 74.76 11,694,444 -1.24(-1.63%)
Oct 10, 2014 76.54 77.23 75.34 76.00 13,874,426 -0.41(-0.54%)
Oct 09, 2014 78.09 78.13 76.23 76.41 17,215,906 -2.30(-2.92%)
Oct 08, 2014 77.29 78.91 76.84 78.71 14,272,042 +1.29(+1.66%)
Oct 07, 2014 78.39 79.03 77.41 77.42 10,952,378 -1.38(-1.75%)
Oct 06, 2014 78.68 79.44 78.26 78.80 8,108,547 +0.25(+0.32%)
Oct 03, 2014 78.85 78.85 77.67 78.55 9,438,720 +0.40(+0.51%)
Oct 02, 2014 78.33 78.67 77.49 78.15 12,244,581 -0.36(-0.46%)
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.