Chevron Corp (NY: CVX )

172.01 -4.55 (-2.58%)
Official Closing Price Updated: 4:03 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 84.47 84.47 83.17 83.63 11,963,837 -0.86(-1.02%)
Sep 29, 2014 84.61 84.63 83.51 84.49 9,693,981 -0.64(-0.76%)
Sep 26, 2014 84.49 85.54 84.12 85.14 7,856,133 +0.55(+0.65%)
Sep 25, 2014 85.65 85.94 84.59 84.59 9,225,140 -1.21(-1.41%)
Sep 24, 2014 86.26 86.26 84.70 85.79 11,426,776 -0.46(-0.54%)
Sep 23, 2014 86.58 86.90 86.11 86.25 8,019,205 -0.30(-0.35%)
Sep 22, 2014 87.33 87.56 86.54 86.56 8,346,972 -0.92(-1.05%)
Sep 19, 2014 87.57 88.10 87.36 87.47 14,395,595 +0.46(+0.53%)
Sep 18, 2014 87.51 87.64 86.81 87.01 6,693,095 -0.41(-0.47%)
Sep 17, 2014 87.70 87.96 87.23 87.42 6,539,308 -0.17(-0.19%)
Sep 16, 2014 86.95 88.09 86.64 87.59 9,404,391 +0.50(+0.58%)
Sep 15, 2014 85.76 87.46 85.55 87.08 7,769,133 +1.11(+1.29%)
Sep 12, 2014 86.59 86.67 85.66 85.97 7,025,852 -0.82(-0.94%)
Sep 11, 2014 86.41 86.96 85.80 86.79 9,373,573 -0.32(-0.36%)
Sep 10, 2014 87.23 87.43 86.22 87.11 15,619,069 -0.63(-0.72%)
Sep 09, 2014 87.26 88.17 87.09 87.74 9,601,692 -0.72(-0.82%)
Sep 08, 2014 88.79 88.84 88.10 88.46 6,005,262 -0.83(-0.93%)
Sep 05, 2014 89.12 89.32 88.43 89.30 7,188,862 +0.42(+0.47%)
Sep 04, 2014 89.86 90.04 88.45 88.88 7,418,534 -0.74(-0.83%)
Sep 03, 2014 90.03 90.33 89.48 89.62 5,488,303 +0.22(+0.25%)
Sep 02, 2014 90.56 90.68 89.06 89.39 6,776,212 -1.34(-1.48%)
Aug 29, 2014 90.42 90.73 90.73 90.73 5,020,631 +0.49(+0.54%)
Aug 28, 2014 89.91 90.35 89.89 90.24 3,436,971 +0.08(+0.09%)
Aug 27, 2014 90.00 90.29 89.85 90.16 3,947,785 +0.27(+0.30%)
Aug 26, 2014 89.76 90.21 89.67 89.89 4,040,183 +0.29(+0.32%)
Aug 25, 2014 89.41 89.77 89.28 89.60 3,774,690 +0.51(+0.57%)
Aug 22, 2014 89.03 89.37 88.67 89.09 4,618,367 -0.57(-0.64%)
Aug 21, 2014 89.49 89.84 89.14 89.67 3,817,810 +0.31(+0.35%)
Aug 20, 2014 89.19 89.44 88.86 89.36 4,608,683 -0.10(-0.11%)
Aug 19, 2014 88.82 89.51 88.70 89.46 5,554,947 +0.93(+1.05%)
Aug 18, 2014 88.50 88.73 88.06 88.52 6,605,781 +0.14(+0.16%)
Aug 15, 2014 88.61 88.87 88.09 88.38 8,210,315 +0.15(+0.17%)
Aug 14, 2014 88.74 88.75 87.94 88.24 6,508,652 -0.44(-0.50%)
Aug 13, 2014 88.71 88.95 88.19 88.68 5,062,211 +0.35(+0.40%)
Aug 12, 2014 88.36 88.46 87.75 88.33 7,113,852 -0.43(-0.49%)
Aug 11, 2014 89.07 89.43 88.64 88.76 4,987,815 -0.10(-0.12%)
Aug 08, 2014 87.62 88.72 87.51 88.86 6,818,511 +1.54(+1.76%)
Aug 07, 2014 87.70 88.08 86.76 87.33 6,691,649 -0.06(-0.06%)
Aug 06, 2014 86.81 88.24 86.74 87.38 7,391,941 +0.54(+0.62%)
Aug 05, 2014 88.83 88.83 86.58 86.85 11,489,087 -2.23(-2.50%)
Aug 04, 2014 88.74 89.21 87.59 89.08 10,462,501 +0.19(+0.21%)
Aug 01, 2014 88.79 89.63 87.82 88.89 10,615,603 -0.93(-1.04%)
Jul 31, 2014 91.55 91.72 89.72 89.82 11,295,936 -2.29(-2.48%)
Jul 30, 2014 92.41 92.91 91.39 92.11 6,621,313 +0.08(+0.08%)
Jul 29, 2014 92.37 92.94 92.03 92.03 6,027,420 -0.57(-0.62%)
Jul 28, 2014 92.82 92.99 92.36 92.60 6,655,015 -0.23(-0.25%)
Jul 25, 2014 93.53 93.55 92.48 92.83 5,333,700 -0.89(-0.95%)
Jul 24, 2014 93.15 93.89 92.91 93.72 7,684,337 +0.67(+0.72%)
Jul 23, 2014 92.23 93.08 92.07 93.05 5,350,117 +0.90(+0.98%)
Jul 22, 2014 91.43 92.57 91.43 92.14 6,312,840 +0.90(+0.98%)
Jul 21, 2014 90.43 91.28 90.36 91.25 5,292,293 +0.63(+0.69%)
Jul 18, 2014 90.79 90.86 90.06 90.62 6,243,850 +0.22(+0.24%)
Jul 17, 2014 90.79 91.39 90.27 90.41 7,124,298 -0.56(-0.62%)
Jul 16, 2014 90.27 91.00 90.13 90.97 6,389,789 +1.13(+1.26%)
Jul 15, 2014 89.70 90.00 89.38 89.84 6,971,266 +0.00(+0.00%)
Jul 14, 2014 89.52 90.00 89.22 89.84 5,918,961 +0.55(+0.61%)
Jul 11, 2014 89.75 90.27 88.98 89.29 7,551,155 -1.24(-1.37%)
Jul 10, 2014 90.68 90.95 90.28 90.52 6,266,299 -0.79(-0.87%)
Jul 09, 2014 90.54 91.52 90.34 91.32 7,412,510 +1.04(+1.15%)
Jul 08, 2014 90.14 90.61 90.02 90.28 6,717,012 -0.40(-0.44%)
Jul 07, 2014 90.66 90.79 90.36 90.68 5,224,697 -0.50(-0.55%)
Jul 03, 2014 91.35 91.18 91.18 91.18 5,056,109 +0.67(+0.74%)
Jul 02, 2014 90.72 90.99 90.34 90.51 7,389,731 -0.22(-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.