Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 90.45 90.79 89.91 90.73 8,185,662 +0.13(+0.15%)
Jun 27, 2014 90.86 91.01 89.86 90.60 12,481,812 -0.39(-0.43%)
Jun 26, 2014 91.19 91.20 90.02 90.99 8,514,965 -0.22(-0.24%)
Jun 25, 2014 91.28 91.99 91.05 91.20 9,658,469 -0.38(-0.41%)
Jun 24, 2014 92.25 92.75 91.54 91.58 12,323,575 -0.84(-0.91%)
Jun 23, 2014 92.10 92.83 92.03 92.42 15,834,896 +0.44(+0.48%)
Jun 20, 2014 91.71 92.02 90.96 91.98 16,332,324 +0.24(+0.27%)
Jun 19, 2014 90.55 91.74 90.29 91.73 10,671,151 +1.19(+1.31%)
Jun 18, 2014 89.63 90.70 89.21 90.54 11,059,378 +1.01(+1.13%)
Jun 17, 2014 88.89 89.69 88.66 89.54 9,669,653 +0.20(+0.23%)
Jun 16, 2014 88.37 89.52 88.36 89.34 10,145,877 +0.89(+1.01%)
Jun 13, 2014 87.53 88.45 87.50 88.45 8,027,026 +0.80(+0.91%)
Jun 12, 2014 87.38 87.73 87.17 87.65 9,804,007 +0.65(+0.74%)
Jun 11, 2014 86.97 87.20 86.61 87.00 6,552,313 -0.11(-0.13%)
Jun 10, 2014 86.86 87.13 86.28 87.11 8,436,738 +0.80(+0.93%)
Jun 06, 2014 85.97 86.67 85.86 86.31 6,180,456 +0.47(+0.54%)
Jun 05, 2014 85.16 86.03 85.11 85.85 6,064,669 +0.81(+0.96%)
Jun 04, 2014 85.01 85.26 84.79 85.03 4,719,768 -0.14(-0.16%)
Jun 03, 2014 85.06 85.36 84.60 85.17 5,122,781 +0.24(+0.28%)
Jun 02, 2014 85.44 85.51 84.80 84.94 5,305,893 -0.40(-0.47%)
May 30, 2014 84.96 85.40 84.80 85.34 7,434,496 +0.33(+0.38%)
May 29, 2014 85.41 85.42 84.55 85.01 8,984,196 -0.14(-0.16%)
May 28, 2014 85.42 85.70 85.15 85.15 6,764,825 -0.22(-0.26%)
May 27, 2014 86.01 86.17 85.31 85.37 6,162,356 -0.37(-0.43%)
May 23, 2014 86.25 85.74 85.74 85.74 5,479,274 -0.25(-0.30%)
May 22, 2014 86.25 86.47 85.99 86.00 2,719,782 -0.29(-0.34%)
May 21, 2014 85.49 86.43 85.44 86.29 6,840,015 +1.15(+1.36%)
May 20, 2014 85.45 85.55 84.96 85.14 5,818,613 -0.31(-0.37%)
May 19, 2014 85.45 85.78 85.38 85.45 5,815,715 -0.16(-0.19%)
May 16, 2014 86.15 86.42 85.41 85.61 9,259,111 -0.44(-0.51%)
May 15, 2014 86.99 87.22 85.87 86.05 8,540,670 -1.07(-1.23%)
May 14, 2014 86.93 87.37 86.66 87.12 7,196,045 +0.39(+0.45%)
May 13, 2014 86.53 86.82 86.12 86.73 6,406,793 +0.42(+0.49%)
May 12, 2014 86.53 86.53 85.88 86.31 7,128,435 +0.14(+0.17%)
May 09, 2014 86.41 86.88 85.89 86.16 7,003,358 -0.04(-0.05%)
May 08, 2014 86.62 86.92 86.05 86.20 7,269,853 -0.79(-0.90%)
May 07, 2014 86.79 87.37 86.58 86.99 7,888,250 +0.87(+1.01%)
May 06, 2014 86.14 86.62 85.81 86.12 7,853,496 -0.27(-0.31%)
May 05, 2014 86.02 86.73 85.69 86.39 6,123,699 +0.44(+0.51%)
May 02, 2014 85.38 86.69 85.16 85.95 7,844,939 -0.15(-0.18%)
May 01, 2014 86.59 86.66 85.64 86.10 9,257,298 -0.40(-0.46%)
Apr 30, 2014 86.66 86.82 86.35 86.50 8,860,153 -0.31(-0.36%)
Apr 29, 2014 86.77 87.70 86.66 86.81 9,672,103 +0.17(+0.19%)
Apr 28, 2014 85.63 86.87 85.62 86.64 11,128,721 +1.20(+1.40%)
Apr 25, 2014 85.61 85.93 85.16 85.44 8,385,575 -0.21(-0.25%)
Apr 24, 2014 86.03 86.08 85.55 85.66 7,523,303 -0.27(-0.31%)
Apr 23, 2014 85.58 86.11 85.58 85.93 8,097,430 +0.48(+0.56%)
Apr 22, 2014 85.36 85.69 85.18 85.45 8,428,614 -0.17(-0.19%)
Apr 21, 2014 84.80 85.73 84.80 85.62 9,092,306 +0.39(+0.45%)
Apr 17, 2014 83.88 85.23 85.23 85.23 12,486,826 +1.27(+1.52%)
Apr 16, 2014 83.31 84.15 83.31 83.96 10,559,752 +1.05(+1.27%)
Apr 15, 2014 81.81 82.91 81.55 82.90 11,105,457 +1.10(+1.35%)
Apr 14, 2014 81.21 81.89 80.86 81.80 9,873,674 +1.15(+1.43%)
Apr 11, 2014 80.28 81.07 80.28 80.65 10,199,907 +0.23(+0.29%)
Apr 10, 2014 80.76 81.36 80.32 80.41 12,465,467 -1.66(-2.02%)
Apr 09, 2014 81.20 82.18 81.03 82.07 7,771,097 +0.90(+1.10%)
Apr 08, 2014 81.08 81.53 80.75 81.18 6,822,686 +0.32(+0.39%)
Apr 07, 2014 81.54 81.88 80.86 80.86 7,590,460 -1.01(-1.23%)
Apr 04, 2014 82.52 82.52 81.72 81.87 7,692,925 -0.17(-0.20%)
Apr 03, 2014 82.54 82.55 81.93 82.03 6,451,479 -0.21(-0.26%)
Apr 02, 2014 81.67 82.38 81.67 82.25 6,533,246 +0.24(+0.29%)
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.