Chevron Corp (NY: CVX )

144.77 -10.12 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 130.15 130.63 129.37 130.55 5,689,042 +0.19(+0.15%)
Jun 27, 2014 130.73 130.94 129.30 130.36 8,674,870 -0.56(-0.43%)
Jun 26, 2014 131.21 131.22 129.53 130.92 5,917,908 -0.31(-0.24%)
Jun 25, 2014 131.34 132.36 131.01 131.23 6,712,644 -0.54(-0.41%)
Jun 24, 2014 132.74 133.46 131.71 131.77 8,564,895 -1.21(-0.91%)
Jun 23, 2014 132.52 133.57 132.42 132.98 11,005,266 +0.64(+0.48%)
Jun 20, 2014 131.95 132.40 130.88 132.34 11,350,979 +0.35(+0.27%)
Jun 19, 2014 130.29 132.00 129.91 131.99 7,416,459 +1.71(+1.31%)
Jun 18, 2014 128.96 130.50 128.36 130.28 7,686,277 +1.45(+1.13%)
Jun 17, 2014 127.90 129.04 127.57 128.83 6,720,417 +0.29(+0.23%)
Jun 16, 2014 127.15 128.81 127.14 128.54 7,051,393 +1.28(+1.01%)
Jun 13, 2014 125.94 127.26 125.90 127.26 5,578,790 +1.15(+0.91%)
Jun 12, 2014 125.73 126.23 125.42 126.11 6,813,793 +0.93(+0.74%)
Jun 11, 2014 125.13 125.47 124.62 125.18 4,553,863 -0.16(-0.13%)
Jun 10, 2014 124.98 125.37 124.15 125.34 5,863,540 +1.15(+0.93%)
Jun 06, 2014 123.70 124.70 123.54 124.19 4,295,422 +0.67(+0.54%)
Jun 05, 2014 122.53 123.78 122.46 123.52 4,214,950 +1.17(+0.96%)
Jun 04, 2014 122.32 122.68 122.00 122.35 3,280,243 -0.20(-0.16%)
Jun 03, 2014 122.39 122.82 121.72 122.55 3,560,337 +0.34(+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.