Chevron Corp (NY: CVX )

157.70 +1.29 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 120.51 120.51 118.66 119.32 8,385,547 -1.23(-1.02%)
Sep 29, 2014 120.72 120.74 119.14 120.55 6,794,587 -0.92(-0.76%)
Sep 26, 2014 120.55 122.04 120.02 121.47 5,506,425 +0.79(+0.65%)
Sep 25, 2014 122.20 122.61 120.68 120.68 6,465,973 -1.72(-1.41%)
Sep 24, 2014 123.07 123.07 120.85 122.40 8,009,117 -0.66(-0.54%)
Sep 23, 2014 123.53 123.98 122.86 123.06 5,620,724 -0.43(-0.35%)
Sep 22, 2014 124.60 124.92 123.47 123.49 5,850,458 -1.31(-1.05%)
Sep 19, 2014 124.94 125.70 124.64 124.80 10,089,985 +0.66(+0.53%)
Sep 18, 2014 124.85 125.04 123.85 124.14 4,691,243 -0.58(-0.47%)
Sep 17, 2014 125.13 125.49 124.45 124.72 4,583,452 -0.24(-0.19%)
Sep 16, 2014 124.06 125.68 123.61 124.96 6,591,611 +0.72(+0.58%)
Sep 15, 2014 122.35 124.78 122.06 124.24 5,445,446 +1.58(+1.29%)
Sep 12, 2014 123.54 123.66 122.21 122.66 4,924,475 -1.17(-0.94%)
Sep 11, 2014 123.28 124.07 122.41 123.83 6,570,011 -0.45(-0.36%)
Sep 10, 2014 124.46 124.74 123.01 124.28 10,947,528 -0.90(-0.72%)
Sep 09, 2014 124.49 125.79 124.26 125.18 6,729,901 -1.03(-0.82%)
Sep 08, 2014 126.68 126.75 125.69 126.21 4,209,135 -1.19(-0.93%)
Sep 05, 2014 127.15 127.44 126.16 127.40 5,038,730 +0.60(+0.47%)
Sep 04, 2014 128.21 128.46 126.20 126.80 5,199,709 -1.06(-0.83%)
Sep 03, 2014 128.45 128.87 127.67 127.86 3,846,795 +0.32(+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.