Chevron Corp (NY: CVX )

175.76 -5.27 (-2.91%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 90.42 90.73 90.73 90.73 5,020,631 +0.49(+0.54%)
Aug 28, 2014 89.91 90.35 89.89 90.24 3,436,971 +0.08(+0.09%)
Aug 27, 2014 90.00 90.29 89.85 90.16 3,947,785 +0.27(+0.30%)
Aug 26, 2014 89.76 90.21 89.67 89.89 4,040,183 +0.29(+0.32%)
Aug 25, 2014 89.41 89.77 89.28 89.60 3,774,690 +0.51(+0.57%)
Aug 22, 2014 89.03 89.37 88.67 89.09 4,618,367 -0.57(-0.64%)
Aug 21, 2014 89.49 89.84 89.14 89.67 3,817,810 +0.31(+0.35%)
Aug 20, 2014 89.19 89.44 88.86 89.36 4,608,683 -0.10(-0.11%)
Aug 19, 2014 88.82 89.51 88.70 89.46 5,554,947 +0.93(+1.05%)
Aug 18, 2014 88.50 88.73 88.06 88.52 6,605,781 +0.14(+0.16%)
Aug 15, 2014 88.61 88.87 88.09 88.38 8,210,315 +0.15(+0.17%)
Aug 14, 2014 88.74 88.75 87.94 88.24 6,508,652 -0.44(-0.50%)
Aug 13, 2014 88.71 88.95 88.19 88.68 5,062,211 +0.35(+0.40%)
Aug 12, 2014 88.36 88.46 87.75 88.33 7,113,852 -0.43(-0.49%)
Aug 11, 2014 89.07 89.43 88.64 88.76 4,987,815 -0.10(-0.12%)
Aug 08, 2014 87.62 88.72 87.51 88.86 6,818,511 +1.54(+1.76%)
Aug 07, 2014 87.70 88.08 86.76 87.33 6,691,649 -0.06(-0.06%)
Aug 06, 2014 86.81 88.24 86.74 87.38 7,391,941 +0.54(+0.62%)
Aug 05, 2014 88.83 88.83 86.58 86.85 11,489,087 -2.23(-2.50%)
Aug 04, 2014 88.74 89.21 87.59 89.08 10,462,501 +0.19(+0.21%)
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.