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 (%)
Feb 28, 2014 76.02 76.59 75.32 75.66 10,589,117 -0.24(-0.31%)
Feb 27, 2014 75.88 75.99 75.16 75.90 7,502,767 +0.12(+0.16%)
Feb 26, 2014 75.33 76.01 75.05 75.78 9,318,511 +0.35(+0.47%)
Feb 25, 2014 75.03 75.73 74.95 75.43 9,101,772 +0.54(+0.72%)
Feb 24, 2014 74.42 75.45 73.93 74.89 11,184,758 +0.96(+1.30%)
Feb 21, 2014 75.26 75.28 73.87 73.93 14,056,584 -1.26(-1.68%)
Feb 20, 2014 74.47 75.66 74.20 75.19 12,805,591 +0.66(+0.88%)
Feb 19, 2014 73.84 75.48 73.79 74.53 12,178,281 +0.58(+0.79%)
Feb 18, 2014 74.70 74.86 73.87 73.94 9,307,875 -0.51(-0.68%)
Feb 14, 2014 73.86 74.45 74.45 74.45 10,328,863 +0.64(+0.86%)
Feb 13, 2014 73.30 73.96 72.94 73.81 7,714,797 +0.31(+0.43%)
Feb 12, 2014 74.06 74.06 73.35 73.50 9,788,772 -0.36(-0.49%)
Feb 11, 2014 72.85 74.05 72.80 73.86 10,569,497 +1.23(+1.69%)
Feb 10, 2014 73.14 73.14 72.23 72.63 14,225,397 -0.23(-0.32%)
Feb 07, 2014 72.77 72.91 71.79 72.86 10,932,679 +0.51(+0.70%)
Feb 06, 2014 71.60 72.41 71.47 72.36 12,270,472 +1.14(+1.60%)
Feb 05, 2014 72.18 72.18 71.06 71.22 16,241,240 -0.85(-1.18%)
Feb 04, 2014 72.74 72.86 71.85 72.07 14,941,993 -0.20(-0.28%)
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.