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 (%)
May 30, 2014 80.88 81.31 80.73 81.25 7,809,060 +0.31(+0.38%)
May 29, 2014 81.31 81.32 80.49 80.93 9,436,837 -0.13(-0.16%)
May 28, 2014 81.32 81.59 81.07 81.07 7,105,649 -0.21(-0.26%)
May 27, 2014 81.89 82.04 81.22 81.28 6,472,828 -0.35(-0.43%)
May 23, 2014 82.11 81.63 81.63 81.63 5,755,330 -0.24(-0.30%)
May 22, 2014 82.11 82.32 81.86 81.87 2,856,810 -0.28(-0.34%)
May 21, 2014 81.38 82.28 81.35 82.15 7,184,627 +1.10(+1.36%)
May 20, 2014 81.35 81.45 80.88 81.05 6,111,766 -0.30(-0.37%)
May 19, 2014 81.35 81.66 81.29 81.35 6,108,722 -0.15(-0.19%)
May 16, 2014 82.02 82.28 81.31 81.50 9,725,603 -0.42(-0.51%)
May 15, 2014 82.82 83.04 81.75 81.92 8,970,965 -1.02(-1.23%)
May 14, 2014 82.76 83.18 82.51 82.94 7,558,596 +0.37(+0.45%)
May 13, 2014 82.38 82.66 81.99 82.57 6,729,579 +0.40(+0.49%)
May 12, 2014 82.38 82.38 81.77 82.17 7,487,580 +0.14(+0.17%)
May 09, 2014 82.26 82.71 81.77 82.03 7,356,201 -0.04(-0.05%)
May 08, 2014 82.47 82.75 81.92 82.07 7,636,123 -0.75(-0.90%)
May 07, 2014 82.63 83.18 82.43 82.81 8,285,675 +0.83(+1.01%)
May 06, 2014 82.01 82.46 81.69 81.99 8,249,171 -0.26(-0.31%)
May 05, 2014 81.89 82.57 81.58 82.24 6,432,223 +0.42(+0.51%)
May 02, 2014 81.29 82.53 81.08 81.82 8,240,183 -0.14(-0.18%)
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.