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 (%)
Jan 31, 2014 74.07 74.07 72.25 72.59 23,884,356 -3.13(-4.14%)
Jan 30, 2014 75.64 76.06 74.90 75.73 8,515,552 +0.29(+0.39%)
Jan 29, 2014 75.52 76.01 75.24 75.43 8,491,063 -0.55(-0.72%)
Jan 28, 2014 75.90 76.10 75.48 75.98 6,610,428 +0.27(+0.35%)
Jan 27, 2014 75.60 76.25 75.36 75.71 9,502,295 +0.09(+0.12%)
Jan 24, 2014 76.65 76.83 75.60 75.62 10,966,393 -1.37(-1.77%)
Jan 23, 2014 77.93 77.94 76.90 76.99 9,541,871 -1.33(-1.69%)
Jan 22, 2014 78.37 78.53 78.02 78.31 7,649,641 +0.05(+0.06%)
Jan 21, 2014 78.52 78.61 77.72 78.27 8,595,845 +0.70(+0.90%)
Jan 17, 2014 77.40 77.57 77.57 77.57 11,071,551 +0.30(+0.39%)
Jan 16, 2014 77.46 77.57 76.86 77.27 7,747,128 -0.23(-0.29%)
Jan 15, 2014 77.75 78.08 77.42 77.50 8,958,656 -0.25(-0.33%)
Jan 14, 2014 77.64 77.87 77.25 77.75 10,587,003 +0.21(+0.27%)
Jan 13, 2014 78.56 78.62 77.39 77.55 10,000,060 -1.14(-1.45%)
Jan 10, 2014 79.66 79.88 78.27 78.69 12,509,158 -1.48(-1.85%)
Jan 09, 2014 80.26 80.26 79.35 80.17 8,678,282 +0.00(+0.00%)
Jan 08, 2014 80.92 80.93 79.82 80.17 12,723,792 -1.16(-1.42%)
Jan 07, 2014 80.91 81.49 80.41 81.33 7,015,447 +0.68(+0.85%)
Jan 06, 2014 81.02 81.16 80.32 80.65 6,535,132 -0.21(-0.27%)
Jan 03, 2014 81.03 81.21 80.54 80.86 5,391,638 +0.14(+0.17%)
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.