Skip to main content

Chevron Corp (NY: CVX )

157.02 +0.67 (+0.43%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 82.51 82.65 82.21 82.35 9,306,544 -0.30(-0.36%)
Apr 29, 2014 82.61 83.50 82.51 82.64 10,159,403 +0.16(+0.19%)
Apr 28, 2014 81.52 82.70 81.52 82.49 11,689,408 +1.14(+1.40%)
Apr 25, 2014 81.50 81.81 81.08 81.35 8,808,057 -0.20(-0.25%)
Apr 24, 2014 81.90 81.96 81.44 81.55 7,902,342 -0.26(-0.31%)
Apr 23, 2014 81.48 81.98 81.48 81.80 8,505,395 +0.45(+0.56%)
Apr 22, 2014 81.27 81.58 81.10 81.35 8,853,264 -0.16(-0.19%)
Apr 21, 2014 80.73 81.61 80.73 81.51 9,550,394 +0.37(+0.45%)
Apr 17, 2014 79.86 81.14 81.14 81.14 13,115,937 +1.21(+1.52%)
Apr 16, 2014 79.32 80.12 79.32 79.93 11,091,773 +1.00(+1.27%)
Apr 15, 2014 77.88 78.93 77.64 78.92 11,664,971 +1.05(+1.35%)
Apr 14, 2014 77.31 77.96 76.98 77.87 10,371,129 +1.10(+1.43%)
Apr 11, 2014 76.43 77.19 76.43 76.78 10,713,798 +0.22(+0.29%)
Apr 10, 2014 76.89 77.45 76.46 76.56 13,093,502 -1.58(-2.02%)
Apr 09, 2014 77.30 78.24 77.15 78.14 8,162,620 +0.85(+1.10%)
Apr 08, 2014 77.19 77.62 76.88 77.28 7,166,427 +0.30(+0.39%)
Apr 07, 2014 77.63 77.95 76.98 76.98 7,972,883 -0.96(-1.23%)
Apr 04, 2014 78.56 78.56 77.80 77.94 8,080,509 -0.16(-0.20%)
Apr 03, 2014 78.58 78.59 78.00 78.10 6,776,517 -0.20(-0.26%)
Apr 02, 2014 77.76 78.43 77.76 78.30 6,862,403 +0.23(+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.