Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 84.29 84.60 83.79 84.55 8,784,181 +0.12(+0.15%)
Jun 27, 2014 84.67 84.81 83.74 84.43 13,394,457 -0.36(-0.43%)
Jun 26, 2014 84.98 84.98 83.89 84.79 9,137,562 -0.20(-0.24%)
Jun 25, 2014 85.06 85.72 84.85 84.99 10,364,677 -0.35(-0.41%)
Jun 24, 2014 85.97 86.43 85.30 85.34 13,224,650 -0.78(-0.91%)
Jun 23, 2014 85.83 86.51 85.76 86.12 16,992,712 +0.41(+0.48%)
Jun 20, 2014 85.46 85.75 84.76 85.71 17,526,510 +0.23(+0.27%)
Jun 19, 2014 84.38 85.49 84.14 85.48 11,451,404 +1.11(+1.31%)
Jun 18, 2014 83.52 84.52 83.13 84.38 11,868,017 +0.94(+1.13%)
Jun 17, 2014 82.83 83.58 82.62 83.44 10,376,679 +0.19(+0.23%)
Jun 16, 2014 82.35 83.42 82.34 83.25 10,887,723 +0.83(+1.01%)
Jun 13, 2014 81.56 82.42 81.54 82.42 8,613,946 +0.74(+0.91%)
Jun 12, 2014 81.43 81.75 81.23 81.67 10,520,856 +0.60(+0.74%)
Jun 11, 2014 81.04 81.26 80.71 81.07 7,031,405 -0.10(-0.13%)
Jun 10, 2014 80.94 81.20 80.41 81.18 9,053,615 +0.74(+0.93%)
Jun 06, 2014 80.11 80.76 80.01 80.43 6,632,358 +0.43(+0.54%)
Jun 05, 2014 79.36 80.17 79.31 80.00 6,508,105 +0.76(+0.96%)
Jun 04, 2014 79.22 79.45 79.01 79.24 5,064,868 -0.13(-0.16%)
Jun 03, 2014 79.27 79.54 78.83 79.37 5,497,348 +0.22(+0.28%)
Jun 02, 2014 79.62 79.69 79.02 79.15 5,693,849 -0.38(-0.47%)
May 30, 2014 79.17 79.58 79.02 79.52 7,978,091 +0.30(+0.38%)
May 29, 2014 79.59 79.60 78.79 79.22 9,641,103 -0.13(-0.16%)
May 28, 2014 79.60 79.86 79.35 79.35 7,259,455 -0.21(-0.26%)
May 27, 2014 80.15 80.30 79.50 79.56 6,612,935 -0.34(-0.43%)
May 23, 2014 80.37 79.90 79.90 79.90 5,879,907 -0.24(-0.30%)
May 22, 2014 80.37 80.57 80.13 80.14 2,918,647 -0.27(-0.34%)
May 21, 2014 79.66 80.54 79.62 80.41 7,340,143 +1.08(+1.36%)
May 20, 2014 79.63 79.73 79.17 79.34 6,244,058 -0.29(-0.37%)
May 19, 2014 79.63 79.93 79.56 79.63 6,240,948 -0.15(-0.19%)
May 16, 2014 80.28 80.53 79.59 79.78 9,936,119 -0.41(-0.51%)
May 15, 2014 81.07 81.28 80.02 80.19 9,165,147 -1.00(-1.23%)
May 14, 2014 81.00 81.41 80.76 81.18 7,722,205 +0.37(+0.45%)
May 13, 2014 80.64 80.91 80.25 80.82 6,875,244 +0.39(+0.49%)
May 12, 2014 80.64 80.64 80.03 80.42 7,649,651 +0.13(+0.17%)
May 09, 2014 80.52 80.96 80.04 80.29 7,515,429 -0.04(-0.05%)
May 08, 2014 80.72 81.00 80.19 80.33 7,801,410 -0.73(-0.90%)
May 07, 2014 80.88 81.41 80.68 81.06 8,465,022 +0.81(+1.01%)
May 06, 2014 80.27 80.71 79.96 80.25 8,427,728 -0.25(-0.31%)
May 05, 2014 80.16 80.82 79.85 80.50 6,571,451 +0.41(+0.51%)
May 02, 2014 79.56 80.78 79.36 80.09 8,418,545 -0.14(-0.18%)
May 01, 2014 80.69 80.76 79.81 80.23 9,934,172 -0.37(-0.46%)
Apr 30, 2014 80.76 80.90 80.47 80.60 9,507,989 -0.29(-0.36%)
Apr 29, 2014 80.86 81.73 80.76 80.89 10,379,307 +0.15(+0.19%)
Apr 28, 2014 79.80 80.95 79.79 80.74 11,942,430 +1.12(+1.40%)
Apr 25, 2014 79.78 80.08 79.36 79.62 8,998,711 -0.20(-0.25%)
Apr 24, 2014 80.17 80.22 79.72 79.82 8,073,392 -0.25(-0.31%)
Apr 23, 2014 79.75 80.24 79.75 80.07 8,689,497 +0.44(+0.56%)
Apr 22, 2014 79.54 79.85 79.38 79.63 9,044,897 -0.15(-0.19%)
Apr 21, 2014 79.02 79.89 79.02 79.78 9,757,116 +0.36(+0.45%)
Apr 17, 2014 78.16 79.42 79.42 79.42 13,399,837 +1.19(+1.52%)
Apr 16, 2014 77.64 78.42 77.64 78.23 11,331,859 +0.98(+1.27%)
Apr 15, 2014 76.23 77.26 75.99 77.25 11,917,465 +1.03(+1.35%)
Apr 14, 2014 75.67 76.31 75.35 76.22 10,595,616 +1.07(+1.43%)
Apr 11, 2014 74.81 75.55 74.81 75.15 10,945,703 +0.22(+0.29%)
Apr 10, 2014 75.26 75.81 74.84 74.93 13,376,916 -1.55(-2.02%)
Apr 09, 2014 75.67 76.58 75.51 76.48 8,339,303 +0.83(+1.10%)
Apr 08, 2014 75.56 75.97 75.25 75.65 7,321,547 +0.30(+0.39%)
Apr 07, 2014 75.98 76.30 75.35 75.35 8,145,459 -0.94(-1.23%)
Apr 04, 2014 76.90 76.90 76.15 76.29 8,255,415 -0.15(-0.20%)
Apr 03, 2014 76.92 76.92 76.34 76.44 6,923,197 -0.20(-0.26%)
Apr 02, 2014 76.11 76.76 76.11 76.64 7,010,943 +0.22(+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.