Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 91.55 91.72 89.72 89.82 11,295,936 -2.29(-2.48%)
Jul 30, 2014 92.41 92.91 91.39 92.11 6,621,313 +0.08(+0.08%)
Jul 29, 2014 92.37 92.94 92.03 92.03 6,027,420 -0.57(-0.62%)
Jul 28, 2014 92.82 92.99 92.36 92.60 6,655,015 -0.23(-0.25%)
Jul 25, 2014 93.53 93.55 92.48 92.83 5,333,700 -0.89(-0.95%)
Jul 24, 2014 93.15 93.89 92.91 93.72 7,684,337 +0.67(+0.72%)
Jul 23, 2014 92.23 93.08 92.07 93.05 5,350,117 +0.90(+0.98%)
Jul 22, 2014 91.43 92.57 91.43 92.14 6,312,840 +0.90(+0.98%)
Jul 21, 2014 90.43 91.28 90.36 91.25 5,292,293 +0.63(+0.69%)
Jul 18, 2014 90.79 90.86 90.06 90.62 6,243,850 +0.22(+0.24%)
Jul 17, 2014 90.79 91.39 90.27 90.41 7,124,298 -0.56(-0.62%)
Jul 16, 2014 90.27 91.00 90.13 90.97 6,389,789 +1.13(+1.26%)
Jul 15, 2014 89.70 90.00 89.38 89.84 6,971,266 +0.00(+0.00%)
Jul 14, 2014 89.52 90.00 89.22 89.84 5,918,961 +0.55(+0.61%)
Jul 11, 2014 89.75 90.27 88.98 89.29 7,551,155 -1.24(-1.37%)
Jul 10, 2014 90.68 90.95 90.28 90.52 6,266,299 -0.79(-0.87%)
Jul 09, 2014 90.54 91.52 90.34 91.32 7,412,510 +1.04(+1.15%)
Jul 08, 2014 90.14 90.61 90.02 90.28 6,717,012 -0.40(-0.44%)
Jul 07, 2014 90.66 90.79 90.36 90.68 5,224,697 -0.50(-0.55%)
Jul 03, 2014 91.35 91.18 91.18 91.18 5,056,109 +0.67(+0.74%)
Jul 02, 2014 90.72 90.99 90.34 90.51 7,389,731 -0.22(-0.24%)
Jul 01, 2014 91.00 91.34 90.67 90.73 5,756,022 -0.01(-0.01%)
Jun 30, 2014 90.45 90.79 89.91 90.73 8,185,662 +0.13(+0.15%)
Jun 27, 2014 90.86 91.01 89.86 90.60 12,481,812 -0.39(-0.43%)
Jun 26, 2014 91.19 91.20 90.02 90.99 8,514,965 -0.22(-0.24%)
Jun 25, 2014 91.28 91.99 91.05 91.20 9,658,469 -0.38(-0.41%)
Jun 24, 2014 92.25 92.75 91.54 91.58 12,323,575 -0.84(-0.91%)
Jun 23, 2014 92.10 92.83 92.03 92.42 15,834,896 +0.44(+0.48%)
Jun 20, 2014 91.71 92.02 90.96 91.98 16,332,324 +0.24(+0.27%)
Jun 19, 2014 90.55 91.74 90.29 91.73 10,671,151 +1.19(+1.31%)
Jun 18, 2014 89.63 90.70 89.21 90.54 11,059,378 +1.01(+1.13%)
Jun 17, 2014 88.89 89.69 88.66 89.54 9,669,653 +0.20(+0.23%)
Jun 16, 2014 88.37 89.52 88.36 89.34 10,145,877 +0.89(+1.01%)
Jun 13, 2014 87.53 88.45 87.50 88.45 8,027,026 +0.80(+0.91%)
Jun 12, 2014 87.38 87.73 87.17 87.65 9,804,007 +0.65(+0.74%)
Jun 11, 2014 86.97 87.20 86.61 87.00 6,552,313 -0.11(-0.13%)
Jun 10, 2014 86.86 87.13 86.28 87.11 8,436,738 +0.80(+0.93%)
Jun 06, 2014 85.97 86.67 85.86 86.31 6,180,456 +0.47(+0.54%)
Jun 05, 2014 85.16 86.03 85.11 85.85 6,064,669 +0.81(+0.96%)
Jun 04, 2014 85.01 85.26 84.79 85.03 4,719,768 -0.14(-0.16%)
Jun 03, 2014 85.06 85.36 84.60 85.17 5,122,781 +0.24(+0.28%)
Jun 02, 2014 85.44 85.51 84.80 84.94 5,305,893 -0.40(-0.47%)
May 30, 2014 84.96 85.40 84.80 85.34 7,434,496 +0.33(+0.38%)
May 29, 2014 85.41 85.42 84.55 85.01 8,984,196 -0.14(-0.16%)
May 28, 2014 85.42 85.70 85.15 85.15 6,764,825 -0.22(-0.26%)
May 27, 2014 86.01 86.17 85.31 85.37 6,162,356 -0.37(-0.43%)
May 23, 2014 86.25 85.74 85.74 85.74 5,479,274 -0.25(-0.30%)
May 22, 2014 86.25 86.47 85.99 86.00 2,719,782 -0.29(-0.34%)
May 21, 2014 85.49 86.43 85.44 86.29 6,840,015 +1.15(+1.36%)
May 20, 2014 85.45 85.55 84.96 85.14 5,818,613 -0.31(-0.37%)
May 19, 2014 85.45 85.78 85.38 85.45 5,815,715 -0.16(-0.19%)
May 16, 2014 86.15 86.42 85.41 85.61 9,259,111 -0.44(-0.51%)
May 15, 2014 86.99 87.22 85.87 86.05 8,540,670 -1.07(-1.23%)
May 14, 2014 86.93 87.37 86.66 87.12 7,196,045 +0.39(+0.45%)
May 13, 2014 86.53 86.82 86.12 86.73 6,406,793 +0.42(+0.49%)
May 12, 2014 86.53 86.53 85.88 86.31 7,128,435 +0.14(+0.17%)
May 09, 2014 86.41 86.88 85.89 86.16 7,003,358 -0.04(-0.05%)
May 08, 2014 86.62 86.92 86.05 86.20 7,269,853 -0.79(-0.90%)
May 07, 2014 86.79 87.37 86.58 86.99 7,888,250 +0.87(+1.01%)
May 06, 2014 86.14 86.62 85.81 86.12 7,853,496 -0.27(-0.31%)
May 05, 2014 86.02 86.73 85.69 86.39 6,123,699 +0.44(+0.51%)
May 02, 2014 85.38 86.69 85.16 85.95 7,844,939 -0.15(-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.