Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 73.56 73.63 71.48 71.77 18,105,922 -4.11(-5.42%)
Nov 26, 2014 76.51 75.88 75.88 75.88 10,186,620 -0.69(-0.90%)
Nov 25, 2014 77.65 77.67 76.23 76.57 10,110,824 -0.95(-1.22%)
Nov 24, 2014 77.87 78.17 77.23 77.52 8,809,438 -0.65(-0.83%)
Nov 21, 2014 78.31 78.39 77.61 78.17 11,167,286 +0.84(+1.08%)
Nov 20, 2014 76.57 77.44 76.57 77.33 7,990,996 +0.55(+0.72%)
Nov 19, 2014 76.45 76.92 75.86 76.78 6,477,955 +0.66(+0.87%)
Nov 18, 2014 76.45 76.88 75.97 76.12 8,605,433 -0.18(-0.24%)
Nov 17, 2014 76.44 76.57 75.99 76.30 8,667,562 -0.38(-0.49%)
Nov 14, 2014 76.27 76.70 76.09 76.68 7,420,553 +0.62(+0.81%)
Nov 13, 2014 76.48 76.73 75.53 76.06 16,870,050 -0.78(-1.02%)
Nov 12, 2014 76.98 77.54 76.67 76.84 7,537,905 -0.52(-0.67%)
Nov 11, 2014 77.04 77.51 76.61 77.36 6,058,907 +0.34(+0.44%)
Nov 10, 2014 78.10 78.16 76.62 77.02 9,356,467 -0.57(-0.74%)
Nov 07, 2014 77.56 78.20 77.31 77.59 11,278,510 +0.18(+0.23%)
Nov 06, 2014 76.35 77.43 76.00 77.42 9,772,368 +0.97(+1.26%)
Nov 05, 2014 76.59 76.61 75.02 76.45 10,108,860 +1.10(+1.46%)
Nov 04, 2014 75.76 75.78 74.98 75.35 14,675,268 -0.92(-1.21%)
Nov 03, 2014 78.27 78.36 76.07 76.27 15,798,467 -2.07(-2.64%)
Oct 31, 2014 77.30 78.49 76.02 78.35 16,338,421 +1.80(+2.35%)
Oct 30, 2014 75.88 76.58 75.48 76.55 7,922,259 +0.04(+0.05%)
Oct 29, 2014 77.07 77.37 75.83 76.51 10,523,861 +0.01(+0.01%)
Oct 28, 2014 75.88 76.59 75.22 76.50 11,136,911 +1.38(+1.83%)
Oct 27, 2014 74.71 75.35 75.71 75.13 10,287,643 -0.58(-0.77%)
Oct 24, 2014 75.89 75.94 74.81 75.71 8,434,453 -0.18(-0.24%)
Oct 23, 2014 75.77 76.63 75.12 75.89 11,016,569 +1.43(+1.92%)
Oct 22, 2014 75.24 75.92 74.40 74.46 11,039,570 -0.71(-0.95%)
Oct 21, 2014 73.92 75.22 73.75 75.17 13,633,622 +2.35(+3.23%)
Oct 20, 2014 72.85 73.09 72.48 72.82 13,517,131 -0.20(-0.28%)
Oct 17, 2014 73.01 73.64 72.32 73.02 16,685,109 +0.48(+0.67%)
Oct 16, 2014 70.51 72.71 70.02 72.54 18,232,452 +1.17(+1.64%)
Oct 15, 2014 70.91 71.52 69.66 71.37 23,392,938 -0.33(-0.46%)
Oct 14, 2014 73.54 73.84 71.26 71.70 17,669,868 -1.47(-2.01%)
Oct 13, 2014 74.17 74.84 73.05 73.17 11,947,576 -1.21(-1.63%)
Oct 10, 2014 74.92 75.59 73.74 74.39 14,174,745 -0.41(-0.54%)
Oct 09, 2014 76.43 76.47 74.62 74.79 17,588,554 -2.25(-2.92%)
Oct 08, 2014 75.65 77.24 75.21 77.04 14,580,968 +1.26(+1.66%)
Oct 07, 2014 76.73 77.35 75.77 75.78 11,189,448 -1.35(-1.75%)
Oct 06, 2014 77.01 77.76 76.60 77.13 8,284,061 +0.25(+0.32%)
Oct 03, 2014 77.18 77.18 76.03 76.88 9,643,026 +0.39(+0.51%)
Oct 02, 2014 76.67 77.01 75.85 76.49 12,509,621 -0.35(-0.46%)
Oct 01, 2014 77.59 77.95 76.67 76.84 12,299,466 -1.09(-1.40%)
Sep 30, 2014 78.71 78.71 77.50 77.93 12,838,608 -0.80(-1.02%)
Sep 29, 2014 78.85 78.86 77.82 78.74 10,402,785 -0.60(-0.76%)
Sep 26, 2014 78.74 79.71 78.39 79.34 8,430,557 +0.52(+0.65%)
Sep 25, 2014 79.81 80.08 78.82 78.82 9,899,663 -1.12(-1.41%)
Sep 24, 2014 80.38 80.38 78.93 79.95 12,262,279 -0.43(-0.54%)
Sep 23, 2014 80.68 80.98 80.25 80.38 8,605,553 -0.28(-0.35%)
Sep 22, 2014 81.38 81.59 80.64 80.66 8,957,285 -0.86(-1.05%)
Sep 19, 2014 81.60 82.10 81.41 81.51 15,448,171 +0.43(+0.53%)
Sep 18, 2014 81.55 81.67 80.89 81.08 7,182,480 -0.38(-0.47%)
Sep 17, 2014 81.73 81.96 81.28 81.46 7,017,448 -0.16(-0.19%)
Sep 16, 2014 81.03 82.09 80.74 81.62 10,092,020 +0.47(+0.58%)
Sep 15, 2014 79.91 81.50 79.72 81.15 8,337,195 +1.03(+1.29%)
Sep 12, 2014 80.69 80.77 79.82 80.12 7,539,568 -0.76(-0.94%)
Sep 11, 2014 80.52 81.04 79.95 80.88 10,058,950 -0.29(-0.36%)
Sep 10, 2014 81.29 81.47 80.34 81.17 16,761,103 -0.59(-0.72%)
Sep 09, 2014 81.31 82.16 81.16 81.76 10,303,748 -0.67(-0.82%)
Sep 08, 2014 82.74 82.79 82.10 82.43 6,444,354 -0.78(-0.93%)
Sep 05, 2014 83.05 83.24 82.40 83.21 7,714,497 +0.39(+0.47%)
Sep 04, 2014 83.74 83.90 82.43 82.82 7,960,962 -0.69(-0.83%)
Sep 03, 2014 83.90 84.17 83.39 83.51 5,889,597 +0.21(+0.25%)
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.