Chevron Corp (NY: CVX )

175.67 -0.89 (-0.50%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 78.98 79.36 79.36 79.36 9,063,796 -0.66(-0.82%)
Dec 30, 2014 79.89 80.40 79.34 80.01 7,999,159 -0.15(-0.19%)
Dec 29, 2014 80.25 80.91 79.78 80.16 8,542,184 +0.05(+0.06%)
Dec 26, 2014 80.59 80.89 79.81 80.11 6,192,237 -0.16(-0.19%)
Dec 24, 2014 80.40 80.27 80.27 80.27 6,412,849 -0.34(-0.42%)
Dec 23, 2014 79.77 80.96 79.46 80.61 11,436,662 +1.36(+1.71%)
Dec 22, 2014 79.48 79.93 78.57 79.25 13,327,308 -0.64(-0.80%)
Dec 19, 2014 77.48 79.91 76.75 79.89 22,226,602 +2.76(+3.58%)
Dec 18, 2014 76.41 77.13 74.62 77.13 19,083,332 +2.13(+2.84%)
Dec 17, 2014 72.28 75.40 72.16 75.00 18,880,626 +3.06(+4.25%)
Dec 16, 2014 71.09 73.90 70.85 71.94 17,979,776 +0.59(+0.83%)
Dec 15, 2014 72.95 73.51 71.03 71.35 18,578,884 -1.08(-1.48%)
Dec 12, 2014 73.40 73.82 72.42 72.42 16,982,592 -1.79(-2.41%)
Dec 11, 2014 74.26 75.88 73.78 74.21 14,535,358 +0.04(+0.05%)
Dec 10, 2014 75.14 75.16 72.91 74.18 21,306,734 -1.52(-2.01%)
Dec 09, 2014 75.11 76.51 75.08 75.70 15,623,457 +0.15(+0.20%)
Dec 08, 2014 77.74 77.77 75.28 75.55 19,516,402 -2.88(-3.67%)
Dec 05, 2014 79.08 79.35 78.32 78.43 10,833,011 -1.00(-1.26%)
Dec 04, 2014 79.99 79.99 78.53 79.43 11,473,233 -1.01(-1.26%)
Dec 03, 2014 81.17 81.22 80.04 80.44 11,391,953 -0.22(-0.27%)
Dec 02, 2014 78.71 81.04 78.45 80.66 12,074,774 +1.62(+2.05%)
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.