Skip to main content

Chevron Corp (NY: CVX )

145.39 +1.43 (+0.99%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 84.31 84.62 83.81 84.57 8,782,095 +0.12(+0.15%)
Jun 27, 2014 84.69 84.83 83.76 84.45 13,391,276 -0.36(-0.43%)
Jun 26, 2014 85.00 85.00 83.91 84.81 9,135,392 -0.20(-0.24%)
Jun 25, 2014 85.08 85.74 84.87 85.01 10,362,215 -0.35(-0.41%)
Jun 24, 2014 85.99 86.46 85.32 85.36 13,221,509 -0.78(-0.91%)
Jun 23, 2014 85.85 86.53 85.78 86.14 16,988,676 +0.41(+0.48%)
Jun 20, 2014 85.48 85.77 84.78 85.73 17,522,348 +0.23(+0.27%)
Jun 19, 2014 84.40 85.51 84.16 85.50 11,448,685 +1.11(+1.31%)
Jun 18, 2014 83.54 84.54 83.15 84.40 11,865,199 +0.94(+1.13%)
Jun 17, 2014 82.85 83.60 82.64 83.46 10,374,214 +0.19(+0.23%)
Jun 16, 2014 82.37 83.44 82.36 83.27 10,885,137 +0.83(+1.01%)
Jun 13, 2014 81.58 82.44 81.56 82.44 8,611,901 +0.74(+0.91%)
Jun 12, 2014 81.45 81.77 81.25 81.69 10,518,358 +0.60(+0.74%)
Jun 11, 2014 81.06 81.28 80.73 81.09 7,029,735 -0.10(-0.13%)
Jun 10, 2014 80.96 81.21 80.42 81.20 9,051,465 +0.75(+0.93%)
Jun 06, 2014 80.13 80.78 80.03 80.45 6,630,783 +0.43(+0.54%)
Jun 05, 2014 79.37 80.18 79.33 80.02 6,506,560 +0.76(+0.96%)
Jun 04, 2014 79.24 79.47 79.03 79.26 5,063,665 -0.13(-0.16%)
Jun 03, 2014 79.28 79.56 78.85 79.39 5,496,043 +0.22(+0.28%)
Jun 02, 2014 79.63 79.71 79.04 79.17 5,692,497 -0.38(-0.47%)
May 30, 2014 79.19 79.60 79.04 79.54 7,976,197 +0.30(+0.38%)
May 29, 2014 79.61 79.61 78.80 79.24 9,638,813 -0.13(-0.16%)
May 28, 2014 79.61 79.88 79.37 79.37 7,257,731 -0.21(-0.26%)
May 27, 2014 80.17 80.32 79.52 79.58 6,611,365 -0.34(-0.43%)
May 23, 2014 80.39 79.92 79.92 79.92 5,878,511 -0.24(-0.30%)
May 22, 2014 80.39 80.59 80.15 80.16 2,917,954 -0.27(-0.34%)
May 21, 2014 79.68 80.56 79.64 80.43 7,338,399 +1.08(+1.36%)
May 20, 2014 79.65 79.74 79.19 79.36 6,242,575 -0.29(-0.37%)
May 19, 2014 79.65 79.95 79.58 79.65 6,239,466 -0.15(-0.19%)
May 16, 2014 80.30 80.55 79.61 79.80 9,933,759 -0.41(-0.51%)
May 15, 2014 81.09 81.30 80.04 80.20 9,162,970 -1.00(-1.23%)
May 14, 2014 81.02 81.43 80.78 81.20 7,720,372 +0.37(+0.45%)
May 13, 2014 80.66 80.93 80.27 80.84 6,873,612 +0.39(+0.49%)
May 12, 2014 80.66 80.66 80.05 80.44 7,647,836 +0.13(+0.17%)
May 09, 2014 80.54 80.98 80.06 80.31 7,513,645 -0.04(-0.05%)
May 08, 2014 80.74 81.02 80.21 80.35 7,799,558 -0.73(-0.90%)
May 07, 2014 80.90 81.43 80.70 81.08 8,463,013 +0.81(+1.01%)
May 06, 2014 80.29 80.73 79.98 80.27 8,425,728 -0.25(-0.31%)
May 05, 2014 80.17 80.84 79.87 80.52 6,569,891 +0.41(+0.51%)
May 02, 2014 79.58 80.80 79.38 80.11 8,416,547 -0.14(-0.18%)
May 01, 2014 80.71 80.78 79.83 80.25 9,931,814 -0.37(-0.46%)
Apr 30, 2014 80.78 80.92 80.49 80.62 9,505,732 -0.29(-0.36%)
Apr 29, 2014 80.88 81.75 80.78 80.91 10,376,844 +0.15(+0.19%)
Apr 28, 2014 79.81 80.97 79.81 80.76 11,939,595 +1.12(+1.40%)
Apr 25, 2014 79.80 80.10 79.38 79.64 8,996,575 -0.20(-0.25%)
Apr 24, 2014 80.19 80.24 79.74 79.84 8,071,475 -0.25(-0.31%)
Apr 23, 2014 79.77 80.26 79.77 80.09 8,687,435 +0.44(+0.56%)
Apr 22, 2014 79.56 79.87 79.40 79.65 9,042,750 -0.15(-0.19%)
Apr 21, 2014 79.04 79.90 79.04 79.80 9,754,800 +0.36(+0.45%)
Apr 17, 2014 78.18 79.44 79.44 79.44 13,396,656 +1.19(+1.52%)
Apr 16, 2014 77.66 78.44 77.66 78.25 11,329,169 +0.98(+1.27%)
Apr 15, 2014 76.25 77.28 76.01 77.27 11,914,636 +1.03(+1.35%)
Apr 14, 2014 75.69 76.33 75.37 76.24 10,593,101 +1.07(+1.43%)
Apr 11, 2014 74.83 75.57 74.83 75.17 10,943,104 +0.22(+0.29%)
Apr 10, 2014 75.28 75.83 74.86 74.95 13,373,741 -1.55(-2.02%)
Apr 09, 2014 75.68 76.60 75.53 76.50 8,337,324 +0.84(+1.10%)
Apr 08, 2014 75.58 75.99 75.27 75.66 7,319,809 +0.30(+0.39%)
Apr 07, 2014 76.00 76.32 75.37 75.37 8,143,525 -0.94(-1.23%)
Apr 04, 2014 76.92 76.92 76.17 76.31 8,253,456 -0.15(-0.20%)
Apr 03, 2014 76.94 76.94 76.36 76.46 6,921,554 -0.20(-0.26%)
Apr 02, 2014 76.13 76.78 76.13 76.66 7,009,279 +0.22(+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.