Chevron Corp (NY: CVX )

113.07 USD +1.00 (+0.89%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 131.73 131.97 129.10 129.24 7,850,685 -3.29(-2.48%)
Jul 30, 2014 132.97 133.69 131.50 132.53 4,601,818 +0.11(+0.08%)
Jul 29, 2014 132.90 133.72 132.42 132.42 4,189,062 -0.82(-0.62%)
Jul 28, 2014 133.56 133.80 132.89 133.24 4,625,241 -0.33(-0.25%)
Jul 25, 2014 134.58 134.61 133.06 133.57 3,706,926 -1.28(-0.95%)
Jul 24, 2014 134.03 135.10 133.69 134.85 5,340,621 +0.97(+0.72%)
Jul 23, 2014 132.70 133.93 132.48 133.88 3,718,336 +1.30(+0.98%)
Jul 22, 2014 131.55 133.20 131.55 132.58 4,387,429 +1.29(+0.98%)
Jul 21, 2014 130.11 131.34 130.01 131.29 3,678,148 +0.90(+0.69%)
Jul 18, 2014 130.64 130.73 129.58 130.39 4,339,481 +0.31(+0.24%)
Jul 17, 2014 130.64 131.50 129.88 130.08 4,951,393 -0.81(-0.62%)
Jul 16, 2014 129.89 130.94 129.69 130.89 4,440,909 +1.63(+1.26%)
Jul 15, 2014 129.07 129.50 128.61 129.26 4,845,036 +0.00(+0.00%)
Jul 14, 2014 128.80 129.50 128.38 129.26 4,113,683 +0.79(+0.61%)
Jul 11, 2014 129.13 129.89 128.03 128.47 5,248,059 -1.78(-1.37%)
Jul 10, 2014 130.48 130.86 129.90 130.25 4,355,083 -1.14(-0.87%)
Jul 09, 2014 130.27 131.69 129.99 131.39 5,151,701 +1.49(+1.15%)
Jul 08, 2014 129.70 130.38 129.52 129.90 4,668,329 -0.57(-0.44%)
Jul 07, 2014 130.44 130.64 130.02 130.47 3,631,169 -0.72(-0.55%)
Jul 03, 2014 131.44 131.19 131.19 131.19 3,514,000 +0.96(+0.74%)
Jul 02, 2014 130.53 130.92 129.99 130.23 5,135,869 -0.31(-0.24%)
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.