Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 80.76 80.90 80.47 80.60 9,507,989 -0.29(-0.36%)
Apr 29, 2014 80.86 81.73 80.76 80.89 10,379,307 +0.15(+0.19%)
Apr 28, 2014 79.80 80.95 79.79 80.74 11,942,430 +1.12(+1.40%)
Apr 25, 2014 79.78 80.08 79.36 79.62 8,998,711 -0.20(-0.25%)
Apr 24, 2014 80.17 80.22 79.72 79.82 8,073,392 -0.25(-0.31%)
Apr 23, 2014 79.75 80.24 79.75 80.07 8,689,497 +0.44(+0.56%)
Apr 22, 2014 79.54 79.85 79.38 79.63 9,044,897 -0.15(-0.19%)
Apr 21, 2014 79.02 79.89 79.02 79.78 9,757,116 +0.36(+0.45%)
Apr 17, 2014 78.16 79.42 79.42 79.42 13,399,837 +1.19(+1.52%)
Apr 16, 2014 77.64 78.42 77.64 78.23 11,331,859 +0.98(+1.27%)
Apr 15, 2014 76.23 77.26 75.99 77.25 11,917,465 +1.03(+1.35%)
Apr 14, 2014 75.67 76.31 75.35 76.22 10,595,616 +1.07(+1.43%)
Apr 11, 2014 74.81 75.55 74.81 75.15 10,945,703 +0.22(+0.29%)
Apr 10, 2014 75.26 75.81 74.84 74.93 13,376,916 -1.55(-2.02%)
Apr 09, 2014 75.67 76.58 75.51 76.48 8,339,303 +0.83(+1.10%)
Apr 08, 2014 75.56 75.97 75.25 75.65 7,321,547 +0.30(+0.39%)
Apr 07, 2014 75.98 76.30 75.35 75.35 8,145,459 -0.94(-1.23%)
Apr 04, 2014 76.90 76.90 76.15 76.29 8,255,415 -0.15(-0.20%)
Apr 03, 2014 76.92 76.92 76.34 76.44 6,923,197 -0.20(-0.26%)
Apr 02, 2014 76.11 76.76 76.11 76.64 7,010,943 +0.22(+0.29%)
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.