Skip to main content

Chevron Corp (NY: CVX )

157.37 +1.02 (+0.65%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 75.19 75.55 75.55 75.55 9,520,447 -0.63(-0.82%)
Dec 30, 2014 76.06 76.54 75.53 76.18 8,402,173 -0.14(-0.19%)
Dec 29, 2014 76.40 77.03 75.95 76.32 8,972,556 +0.05(+0.06%)
Dec 26, 2014 76.73 77.01 75.98 76.27 6,504,214 -0.15(-0.19%)
Dec 24, 2014 76.55 76.42 76.42 76.42 6,735,941 -0.32(-0.42%)
Dec 23, 2014 75.94 77.08 75.64 76.74 12,012,863 +1.29(+1.71%)
Dec 22, 2014 75.67 76.10 74.80 75.45 13,998,764 -0.61(-0.80%)
Dec 19, 2014 73.77 76.08 73.07 76.06 23,346,422 +2.63(+3.58%)
Dec 18, 2014 72.74 73.43 71.05 73.43 20,044,786 +2.03(+2.84%)
Dec 17, 2014 68.82 71.79 68.70 71.40 19,831,870 +2.91(+4.25%)
Dec 16, 2014 67.68 70.36 67.45 68.49 18,885,632 +0.57(+0.83%)
Dec 15, 2014 69.46 69.98 67.63 67.93 19,514,924 -1.02(-1.48%)
Dec 12, 2014 69.88 70.28 68.94 68.95 17,838,208 -1.70(-2.41%)
Dec 11, 2014 70.69 72.24 70.24 70.65 15,267,678 +0.03(+0.05%)
Dec 10, 2014 71.54 71.56 69.42 70.62 22,380,210 -1.45(-2.01%)
Dec 09, 2014 71.50 72.84 71.48 72.07 16,410,598 +0.14(+0.20%)
Dec 08, 2014 74.01 74.04 71.66 71.93 20,499,678 -2.74(-3.67%)
Dec 05, 2014 75.29 75.54 74.56 74.67 11,378,800 -0.95(-1.26%)
Dec 04, 2014 76.16 76.16 74.76 75.62 12,051,277 -0.96(-1.26%)
Dec 03, 2014 77.27 77.33 76.20 76.58 11,965,902 -0.21(-0.27%)
Dec 02, 2014 74.94 77.15 74.68 76.79 12,683,125 +1.54(+2.05%)
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.