Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 80.40 80.40 79.16 79.60 12,569,583 -0.82(-1.02%)
Sep 29, 2014 80.54 80.55 79.48 80.42 10,184,800 -0.61(-0.76%)
Sep 26, 2014 80.42 81.42 80.07 81.04 8,253,899 +0.53(+0.65%)
Sep 25, 2014 81.52 81.80 80.51 80.51 9,692,222 -1.15(-1.41%)
Sep 24, 2014 82.10 82.10 80.62 81.66 12,005,330 -0.44(-0.54%)
Sep 23, 2014 82.41 82.71 81.96 82.10 8,425,229 -0.29(-0.35%)
Sep 22, 2014 83.12 83.34 82.37 82.38 8,769,591 -0.87(-1.05%)
Sep 19, 2014 83.35 83.86 83.15 83.26 15,124,463 +0.44(+0.53%)
Sep 18, 2014 83.29 83.42 82.62 82.82 7,031,976 -0.39(-0.47%)
Sep 17, 2014 83.48 83.72 83.02 83.20 6,870,402 -0.16(-0.19%)
Sep 16, 2014 82.76 83.84 82.46 83.36 9,880,548 +0.48(+0.58%)
Sep 15, 2014 81.62 83.24 81.43 82.88 8,162,494 +1.05(+1.29%)
Sep 12, 2014 82.42 82.50 81.53 81.83 7,381,581 -0.78(-0.94%)
Sep 11, 2014 82.24 82.77 81.66 82.61 9,848,170 -0.30(-0.36%)
Sep 10, 2014 83.03 83.22 82.06 82.91 16,409,884 -0.60(-0.72%)
Sep 09, 2014 83.05 83.92 82.90 83.51 10,087,839 -0.69(-0.82%)
Sep 08, 2014 84.51 84.56 83.85 84.20 6,309,316 -0.79(-0.93%)
Sep 05, 2014 84.83 85.02 84.17 84.99 7,552,844 +0.40(+0.47%)
Sep 04, 2014 85.53 85.70 84.19 84.59 7,794,145 -0.71(-0.83%)
Sep 03, 2014 85.69 85.97 85.17 85.30 5,766,184 +0.21(+0.25%)
Sep 02, 2014 86.19 86.31 84.77 85.09 7,119,301 -1.27(-1.48%)
Aug 29, 2014 86.06 86.36 86.36 86.36 5,274,833 +0.47(+0.54%)
Aug 28, 2014 85.58 85.99 85.56 85.89 3,610,989 +0.07(+0.09%)
Aug 27, 2014 85.67 85.94 85.52 85.82 4,147,667 +0.26(+0.30%)
Aug 26, 2014 85.43 85.87 85.35 85.56 4,244,743 +0.27(+0.32%)
Aug 25, 2014 85.11 85.44 84.98 85.29 3,965,808 +0.49(+0.57%)
Aug 22, 2014 84.74 85.06 84.40 84.80 4,852,202 -0.55(-0.64%)
Aug 21, 2014 85.18 85.51 84.85 85.35 4,011,111 +0.29(+0.35%)
Aug 20, 2014 84.89 85.13 84.58 85.05 4,842,027 -0.09(-0.11%)
Aug 19, 2014 84.54 85.19 84.43 85.15 5,836,202 +0.89(+1.05%)
Aug 18, 2014 84.24 84.45 83.81 84.26 6,940,241 +0.13(+0.16%)
Aug 15, 2014 84.34 84.58 83.84 84.13 8,626,014 +0.14(+0.17%)
Aug 14, 2014 84.46 84.47 83.70 83.98 6,838,194 -0.42(-0.50%)
Aug 13, 2014 84.43 84.67 83.94 84.41 5,318,518 +0.34(+0.40%)
Aug 12, 2014 84.10 84.20 83.52 84.07 7,474,036 -0.41(-0.49%)
Aug 11, 2014 84.78 85.12 84.37 84.48 5,240,355 -0.10(-0.12%)
Aug 08, 2014 83.40 84.44 83.29 84.58 7,163,742 +1.46(+1.76%)
Aug 07, 2014 83.48 83.83 82.58 83.12 7,030,457 -0.05(-0.06%)
Aug 06, 2014 82.62 83.99 82.56 83.17 7,766,205 +0.51(+0.62%)
Aug 05, 2014 84.55 84.55 82.41 82.66 12,070,795 -2.12(-2.50%)
Aug 04, 2014 84.47 84.91 83.37 84.79 10,992,232 +0.18(+0.21%)
Aug 01, 2014 84.51 85.31 83.59 84.61 11,153,086 -0.89(-1.04%)
Jul 31, 2014 87.14 87.30 85.40 85.49 11,867,865 -2.18(-2.48%)
Jul 30, 2014 87.96 88.44 86.99 87.67 6,956,559 +0.07(+0.08%)
Jul 29, 2014 87.91 88.46 87.60 87.60 6,332,596 -0.54(-0.62%)
Jul 28, 2014 88.35 88.51 87.91 88.14 6,991,967 -0.22(-0.25%)
Jul 25, 2014 89.03 89.05 88.02 88.36 5,603,752 -0.85(-0.95%)
Jul 24, 2014 88.66 89.37 88.44 89.20 8,073,406 +0.64(+0.72%)
Jul 23, 2014 87.78 88.60 87.64 88.56 5,621,001 +0.86(+0.98%)
Jul 22, 2014 87.02 88.11 87.02 87.70 6,632,467 +0.85(+0.98%)
Jul 21, 2014 86.07 86.88 86.00 86.85 5,560,249 +0.60(+0.69%)
Jul 18, 2014 86.42 86.48 85.72 86.25 6,559,985 +0.21(+0.24%)
Jul 17, 2014 86.42 86.99 85.92 86.05 7,485,011 -0.54(-0.62%)
Jul 16, 2014 85.92 86.62 85.79 86.58 6,713,313 +1.08(+1.26%)
Jul 15, 2014 85.38 85.67 85.08 85.51 7,324,231 +0.00(+0.00%)
Jul 14, 2014 85.20 85.67 84.92 85.51 6,218,646 +0.52(+0.61%)
Jul 11, 2014 85.42 85.92 84.69 84.98 7,933,480 -1.18(-1.37%)
Jul 10, 2014 86.31 86.56 85.93 86.16 6,583,570 -0.75(-0.87%)
Jul 09, 2014 86.17 87.11 85.99 86.92 7,787,816 +0.99(+1.15%)
Jul 08, 2014 85.80 86.25 85.68 85.93 7,057,103 -0.38(-0.44%)
Jul 07, 2014 86.29 86.42 86.01 86.31 5,489,231 -0.48(-0.55%)
Jul 03, 2014 86.95 86.78 86.78 86.78 5,312,107 +0.63(+0.74%)
Jul 02, 2014 86.35 86.60 85.99 86.15 7,763,883 -0.20(-0.24%)
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.