Skip to main content

Chevron Corp (NY: CVX )

158.08 +1.73 (+1.11%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 87.16 87.32 85.42 85.51 11,865,047 -2.18(-2.48%)
Jul 30, 2014 87.98 88.46 87.01 87.69 6,954,907 +0.07(+0.08%)
Jul 29, 2014 87.94 88.48 87.62 87.62 6,331,093 -0.54(-0.62%)
Jul 28, 2014 88.37 88.53 87.93 88.16 6,990,307 -0.22(-0.25%)
Jul 25, 2014 89.05 89.07 88.04 88.38 5,602,422 -0.85(-0.95%)
Jul 24, 2014 88.68 89.39 88.46 89.23 8,071,489 +0.64(+0.72%)
Jul 23, 2014 87.80 88.62 87.66 88.58 5,619,666 +0.86(+0.98%)
Jul 22, 2014 87.04 88.13 87.04 87.72 6,630,892 +0.85(+0.98%)
Jul 21, 2014 86.09 86.90 86.02 86.87 5,558,928 +0.60(+0.69%)
Jul 18, 2014 86.44 86.50 85.74 86.27 6,558,427 +0.21(+0.24%)
Jul 17, 2014 86.44 87.01 85.94 86.07 7,483,233 -0.54(-0.62%)
Jul 16, 2014 85.94 86.64 85.81 86.61 6,711,719 +1.08(+1.26%)
Jul 15, 2014 85.40 85.69 85.10 85.53 7,322,492 +0.00(+0.00%)
Jul 14, 2014 85.22 85.69 84.94 85.53 6,217,169 +0.52(+0.61%)
Jul 11, 2014 85.44 85.94 84.71 85.00 7,931,596 -1.18(-1.37%)
Jul 10, 2014 86.33 86.59 85.95 86.18 6,582,007 -0.75(-0.87%)
Jul 09, 2014 86.20 87.13 86.01 86.94 7,785,967 +0.99(+1.15%)
Jul 08, 2014 85.82 86.27 85.70 85.95 7,055,428 -0.38(-0.44%)
Jul 07, 2014 86.31 86.44 86.03 86.33 5,487,927 -0.48(-0.55%)
Jul 03, 2014 86.97 86.80 86.80 86.80 5,310,845 +0.64(+0.74%)
Jul 02, 2014 86.37 86.63 86.01 86.17 7,762,039 -0.21(-0.24%)
Jul 01, 2014 86.64 86.96 86.32 86.37 6,046,021 -0.01(-0.01%)
Jun 30, 2014 86.12 86.43 85.60 86.38 8,598,071 +0.13(+0.15%)
Jun 27, 2014 86.50 86.64 85.55 86.25 13,110,670 -0.37(-0.43%)
Jun 26, 2014 86.82 86.82 85.71 86.63 8,943,965 -0.21(-0.24%)
Jun 25, 2014 86.90 87.58 86.68 86.83 10,145,081 -0.36(-0.41%)
Jun 24, 2014 87.83 88.31 87.15 87.19 12,944,460 -0.80(-0.91%)
Jun 23, 2014 87.68 88.38 87.62 87.99 16,632,688 +0.42(+0.48%)
Jun 20, 2014 87.31 87.60 86.60 87.56 17,155,178 +0.23(+0.27%)
Jun 19, 2014 86.21 87.34 85.96 87.33 11,208,784 +1.13(+1.31%)
Jun 18, 2014 85.33 86.35 84.93 86.20 11,616,571 +0.96(+1.13%)
Jun 17, 2014 84.63 85.38 84.41 85.24 10,156,829 +0.19(+0.23%)
Jun 16, 2014 84.13 85.23 84.12 85.05 10,657,046 +0.85(+1.01%)
Jun 13, 2014 83.33 84.20 83.30 84.20 8,431,443 +0.76(+0.91%)
Jun 12, 2014 83.19 83.52 82.99 83.44 10,297,951 +0.62(+0.74%)
Jun 11, 2014 82.79 83.02 82.46 82.83 6,882,431 -0.11(-0.13%)
Jun 10, 2014 82.69 82.95 82.15 82.93 8,861,797 +0.76(+0.93%)
Jun 06, 2014 81.85 82.51 81.74 82.17 6,491,839 +0.44(+0.54%)
Jun 05, 2014 81.07 81.90 81.03 81.73 6,370,218 +0.77(+0.96%)
Jun 04, 2014 80.93 81.17 80.72 80.95 4,957,559 -0.13(-0.16%)
Jun 03, 2014 80.98 81.27 80.54 81.09 5,380,876 +0.22(+0.28%)
Jun 02, 2014 81.34 81.41 80.73 80.86 5,573,214 -0.38(-0.47%)
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.