Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 84.47 84.47 83.17 83.63 11,963,837 -0.86(-1.02%)
Sep 29, 2014 84.61 84.63 83.51 84.49 9,693,981 -0.64(-0.76%)
Sep 26, 2014 84.49 85.54 84.12 85.14 7,856,133 +0.55(+0.65%)
Sep 25, 2014 85.65 85.94 84.59 84.59 9,225,140 -1.21(-1.41%)
Sep 24, 2014 86.26 86.26 84.70 85.79 11,426,776 -0.46(-0.54%)
Sep 23, 2014 86.58 86.90 86.11 86.25 8,019,205 -0.30(-0.35%)
Sep 22, 2014 87.33 87.56 86.54 86.56 8,346,972 -0.92(-1.05%)
Sep 19, 2014 87.57 88.10 87.36 87.47 14,395,595 +0.46(+0.53%)
Sep 18, 2014 87.51 87.64 86.81 87.01 6,693,095 -0.41(-0.47%)
Sep 17, 2014 87.70 87.96 87.23 87.42 6,539,308 -0.17(-0.19%)
Sep 16, 2014 86.95 88.09 86.64 87.59 9,404,391 +0.50(+0.58%)
Sep 15, 2014 85.76 87.46 85.55 87.08 7,769,133 +1.11(+1.29%)
Sep 12, 2014 86.59 86.67 85.66 85.97 7,025,852 -0.82(-0.94%)
Sep 11, 2014 86.41 86.96 85.80 86.79 9,373,573 -0.32(-0.36%)
Sep 10, 2014 87.23 87.43 86.22 87.11 15,619,069 -0.63(-0.72%)
Sep 09, 2014 87.26 88.17 87.09 87.74 9,601,692 -0.72(-0.82%)
Sep 08, 2014 88.79 88.84 88.10 88.46 6,005,262 -0.83(-0.93%)
Sep 05, 2014 89.12 89.32 88.43 89.30 7,188,862 +0.42(+0.47%)
Sep 04, 2014 89.86 90.04 88.45 88.88 7,418,534 -0.74(-0.83%)
Sep 03, 2014 90.03 90.33 89.48 89.62 5,488,303 +0.22(+0.25%)
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.