Skip to main content

Chevron Corp (NY: CVX )

156.80 +0.45 (+0.29%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 86.08 86.38 86.38 86.38 5,273,580 +0.47(+0.54%)
Aug 28, 2014 85.60 86.01 85.58 85.91 3,610,132 +0.07(+0.09%)
Aug 27, 2014 85.69 85.96 85.54 85.84 4,146,682 +0.26(+0.30%)
Aug 26, 2014 85.45 85.89 85.37 85.58 4,243,735 +0.27(+0.32%)
Aug 25, 2014 85.13 85.46 85.00 85.31 3,964,866 +0.49(+0.57%)
Aug 22, 2014 84.76 85.08 84.42 84.82 4,851,049 -0.55(-0.64%)
Aug 21, 2014 85.20 85.53 84.87 85.37 4,010,158 +0.29(+0.35%)
Aug 20, 2014 84.91 85.15 84.60 85.07 4,840,877 -0.09(-0.11%)
Aug 19, 2014 84.56 85.21 84.45 85.17 5,834,815 +0.89(+1.05%)
Aug 18, 2014 84.26 84.47 83.83 84.28 6,938,593 +0.13(+0.16%)
Aug 15, 2014 84.36 84.60 83.86 84.15 8,623,966 +0.14(+0.17%)
Aug 14, 2014 84.48 84.49 83.72 84.00 6,836,571 -0.42(-0.50%)
Aug 13, 2014 84.45 84.69 83.96 84.43 5,317,255 +0.34(+0.40%)
Aug 12, 2014 84.12 84.22 83.54 84.09 7,472,261 -0.41(-0.49%)
Aug 11, 2014 84.80 85.14 84.39 84.50 5,239,111 -0.10(-0.12%)
Aug 08, 2014 83.42 84.46 83.31 84.60 7,162,041 +1.46(+1.76%)
Aug 07, 2014 83.50 83.85 82.60 83.14 7,028,787 -0.05(-0.06%)
Aug 06, 2014 82.64 84.01 82.58 83.19 7,764,360 +0.51(+0.62%)
Aug 05, 2014 84.57 84.57 82.43 82.68 12,067,929 -2.12(-2.50%)
Aug 04, 2014 84.49 84.93 83.39 84.81 10,989,622 +0.18(+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.