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 (%)
May 30, 2014 80.86 81.29 80.71 81.23 7,810,915 +0.31(+0.38%)
May 29, 2014 81.29 81.30 80.47 80.92 9,439,079 -0.13(-0.16%)
May 28, 2014 81.30 81.57 81.05 81.05 7,107,337 -0.21(-0.26%)
May 27, 2014 81.87 82.02 81.20 81.26 6,474,365 -0.35(-0.43%)
May 23, 2014 82.09 81.61 81.61 81.61 5,756,697 -0.24(-0.30%)
May 22, 2014 82.09 82.30 81.84 81.85 2,857,488 -0.28(-0.34%)
May 21, 2014 81.37 82.27 81.33 82.13 7,186,334 +1.10(+1.36%)
May 20, 2014 81.33 81.43 80.86 81.03 6,113,217 -0.30(-0.37%)
May 19, 2014 81.33 81.64 81.27 81.33 6,110,173 -0.15(-0.19%)
May 16, 2014 82.00 82.26 81.29 81.48 9,727,913 -0.42(-0.51%)
May 15, 2014 82.80 83.02 81.73 81.90 8,973,096 -1.02(-1.23%)
May 14, 2014 82.74 83.16 82.49 82.92 7,560,391 +0.37(+0.45%)
May 13, 2014 82.36 82.64 81.97 82.55 6,731,178 +0.40(+0.49%)
May 12, 2014 82.36 82.36 81.75 82.15 7,489,358 +0.14(+0.17%)
May 09, 2014 82.24 82.69 81.75 82.01 7,357,948 -0.04(-0.05%)
May 08, 2014 82.45 82.73 81.90 82.05 7,637,937 -0.75(-0.90%)
May 07, 2014 82.61 83.16 82.41 82.80 8,287,643 +0.83(+1.01%)
May 06, 2014 81.99 82.44 81.67 81.97 8,251,131 -0.26(-0.31%)
May 05, 2014 81.87 82.55 81.56 82.22 6,433,751 +0.42(+0.51%)
May 02, 2014 81.27 82.51 81.06 81.80 8,242,140 -0.14(-0.18%)
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.