Skip to main content

Chevron Corp (NY: CVX )

156.85 +0.50 (+0.32%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 75.14 75.20 73.01 73.30 17,726,522 -4.20(-5.42%)
Nov 26, 2014 78.15 77.51 77.51 77.51 9,973,165 -0.70(-0.90%)
Nov 25, 2014 79.32 79.33 77.86 78.21 9,898,958 -0.97(-1.22%)
Nov 24, 2014 79.54 79.84 78.88 79.18 8,624,842 -0.67(-0.83%)
Nov 21, 2014 79.98 80.06 79.27 79.84 10,933,282 +0.86(+1.08%)
Nov 20, 2014 78.21 79.09 78.21 78.99 7,823,550 +0.57(+0.72%)
Nov 19, 2014 78.08 78.56 77.48 78.42 6,342,213 +0.67(+0.87%)
Nov 18, 2014 78.08 78.53 77.60 77.75 8,425,111 -0.19(-0.24%)
Nov 17, 2014 78.08 78.21 77.61 77.94 8,485,938 -0.38(-0.49%)
Nov 14, 2014 77.90 78.34 77.71 78.32 7,265,059 +0.63(+0.81%)
Nov 13, 2014 78.11 78.37 77.15 77.69 16,516,549 -0.80(-1.02%)
Nov 12, 2014 78.63 79.19 78.31 78.49 7,379,953 -0.53(-0.67%)
Nov 11, 2014 78.69 79.17 78.25 79.01 5,931,946 +0.35(+0.44%)
Nov 10, 2014 79.78 79.84 78.26 78.67 9,160,408 -0.59(-0.74%)
Nov 07, 2014 79.22 79.88 78.96 79.26 11,042,176 +0.18(+0.23%)
Nov 06, 2014 77.99 79.09 77.63 79.07 9,567,594 +0.99(+1.26%)
Nov 05, 2014 78.23 78.25 76.63 78.09 9,897,035 +1.12(+1.46%)
Nov 04, 2014 77.38 77.40 76.58 76.97 14,367,756 -0.94(-1.21%)
Nov 03, 2014 79.94 80.04 77.69 77.91 15,467,419 -2.11(-2.64%)
Oct 31, 2014 78.95 80.17 77.65 80.02 15,996,060 +1.83(+2.35%)
Oct 30, 2014 77.51 78.22 77.10 78.19 7,756,253 +0.04(+0.05%)
Oct 29, 2014 78.72 79.03 77.45 78.15 10,303,339 +0.01(+0.01%)
Oct 28, 2014 77.50 78.23 76.83 78.14 10,903,543 +1.41(+1.83%)
Oct 27, 2014 76.31 76.97 77.33 76.73 10,072,071 -0.59(-0.77%)
Oct 24, 2014 77.51 77.56 76.41 77.33 8,257,714 -0.19(-0.24%)
Oct 23, 2014 77.39 78.27 76.73 77.51 10,785,724 +1.46(+1.92%)
Oct 22, 2014 76.85 77.55 75.99 76.05 10,808,242 -0.73(-0.95%)
Oct 21, 2014 75.51 76.83 75.33 76.78 13,347,937 +2.40(+3.23%)
Oct 20, 2014 74.41 74.65 74.03 74.38 13,233,888 -0.21(-0.28%)
Oct 17, 2014 74.57 75.21 73.87 74.59 16,335,482 +0.49(+0.67%)
Oct 16, 2014 72.02 74.26 71.52 74.09 17,850,402 +1.19(+1.64%)
Oct 15, 2014 72.43 73.05 71.15 72.90 22,902,752 -0.34(-0.46%)
Oct 14, 2014 75.12 75.42 72.78 73.24 17,299,606 -1.50(-2.01%)
Oct 13, 2014 75.75 76.45 74.62 74.74 11,697,222 -1.24(-1.63%)
Oct 10, 2014 76.52 77.21 75.32 75.98 13,877,722 -0.41(-0.54%)
Oct 09, 2014 78.07 78.11 76.21 76.39 17,219,996 -2.29(-2.92%)
Oct 08, 2014 77.27 78.89 76.82 78.69 14,275,433 +1.29(+1.66%)
Oct 07, 2014 78.37 79.01 77.39 77.40 10,954,980 -1.38(-1.75%)
Oct 06, 2014 78.66 79.42 78.24 78.78 8,110,473 +0.25(+0.32%)
Oct 03, 2014 78.83 78.83 77.65 78.53 9,440,962 +0.40(+0.51%)
Oct 02, 2014 78.31 78.65 77.47 78.13 12,247,489 -0.36(-0.46%)
Oct 01, 2014 79.26 79.62 78.31 78.49 12,041,738 -1.11(-1.40%)
Sep 30, 2014 80.40 80.40 79.16 79.60 12,569,583 -0.82(-1.02%)
Sep 29, 2014 80.54 80.55 79.48 80.42 10,184,800 -0.61(-0.76%)
Sep 26, 2014 80.42 81.42 80.07 81.04 8,253,899 +0.53(+0.65%)
Sep 25, 2014 81.52 81.80 80.51 80.51 9,692,222 -1.15(-1.41%)
Sep 24, 2014 82.10 82.10 80.62 81.66 12,005,330 -0.44(-0.54%)
Sep 23, 2014 82.41 82.71 81.96 82.10 8,425,229 -0.29(-0.35%)
Sep 22, 2014 83.12 83.34 82.37 82.38 8,769,591 -0.87(-1.05%)
Sep 19, 2014 83.35 83.86 83.15 83.26 15,124,463 +0.44(+0.53%)
Sep 18, 2014 83.29 83.42 82.62 82.82 7,031,976 -0.39(-0.47%)
Sep 17, 2014 83.48 83.72 83.02 83.20 6,870,402 -0.16(-0.19%)
Sep 16, 2014 82.76 83.84 82.46 83.36 9,880,548 +0.48(+0.58%)
Sep 15, 2014 81.62 83.24 81.43 82.88 8,162,494 +1.05(+1.29%)
Sep 12, 2014 82.42 82.50 81.53 81.83 7,381,581 -0.78(-0.94%)
Sep 11, 2014 82.24 82.77 81.66 82.61 9,848,170 -0.30(-0.36%)
Sep 10, 2014 83.03 83.22 82.06 82.91 16,409,884 -0.60(-0.72%)
Sep 09, 2014 83.05 83.92 82.90 83.51 10,087,839 -0.69(-0.82%)
Sep 08, 2014 84.51 84.56 83.85 84.20 6,309,316 -0.79(-0.93%)
Sep 05, 2014 84.83 85.02 84.17 84.99 7,552,844 +0.40(+0.47%)
Sep 04, 2014 85.53 85.70 84.19 84.59 7,794,145 -0.71(-0.83%)
Sep 03, 2014 85.69 85.97 85.17 85.30 5,766,184 +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.