Chevron Corp (NY: CVX )

101.23 USD +0.93 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 113.90 113.90 111.11 111.63 15,531,717 -4.82(-4.14%)
Jan 30, 2014 116.31 116.96 115.18 116.45 5,537,564 +0.45(+0.39%)
Jan 29, 2014 116.14 116.89 115.71 116.00 5,521,639 -0.84(-0.72%)
Jan 28, 2014 116.72 117.03 116.07 116.84 4,298,684 +0.41(+0.35%)
Jan 27, 2014 116.25 117.25 115.88 116.43 6,179,231 +0.14(+0.12%)
Jan 24, 2014 117.87 118.14 116.26 116.29 7,131,317 -2.10(-1.77%)
Jan 23, 2014 119.84 119.85 118.26 118.39 6,204,967 -2.04(-1.69%)
Jan 22, 2014 120.51 120.76 119.97 120.43 4,974,472 +0.07(+0.06%)
Jan 21, 2014 120.74 120.89 119.51 120.36 5,589,777 +1.07(+0.90%)
Jan 17, 2014 119.03 119.29 119.29 119.29 7,199,700 +0.46(+0.39%)
Jan 16, 2014 119.11 119.29 118.19 118.83 5,037,867 -0.35(-0.29%)
Jan 15, 2014 119.57 120.07 119.05 119.18 5,825,709 -0.39(-0.33%)
Jan 14, 2014 119.40 119.75 118.80 119.57 6,884,604 +0.32(+0.27%)
Jan 13, 2014 120.81 120.90 119.01 119.25 6,502,922 -1.76(-1.45%)
Jan 10, 2014 122.50 122.84 120.37 121.01 8,134,559 -2.28(-1.85%)
Jan 09, 2014 123.42 123.42 122.02 123.29 5,643,385 +0.00(+0.00%)
Jan 08, 2014 124.44 124.46 122.75 123.29 8,274,133 -1.78(-1.42%)
Jan 07, 2014 124.42 125.32 123.65 125.07 4,562,063 +1.05(+0.85%)
Jan 06, 2014 124.59 124.80 123.52 124.02 4,249,720 -0.33(-0.27%)
Jan 03, 2014 124.60 124.89 123.86 124.35 3,506,119 +0.21(+0.17%)
Jan 02, 2014 124.46 124.88 123.71 124.14 4,534,290 -0.77(-0.62%)
Dec 31, 2013 124.68 124.91 124.91 124.91 3,475,600 +0.68(+0.55%)
Dec 30, 2013 124.79 125.21 123.90 124.23 4,687,160 -1.00(-0.80%)
Dec 27, 2013 125.00 125.65 124.69 125.23 3,455,573 +0.42(+0.34%)
Dec 26, 2013 123.60 124.99 123.55 124.81 3,415,148 +1.30(+1.05%)
Dec 24, 2013 122.77 123.55 122.69 123.51 1,587,839 +0.71(+0.58%)
Dec 23, 2013 123.41 123.59 122.63 122.80 4,062,416 +0.02(+0.02%)
Dec 20, 2013 123.04 123.79 122.40 122.78 9,455,359 -0.44(-0.36%)
Dec 19, 2013 121.55 123.40 121.06 123.22 6,496,421 +1.62(+1.33%)
Dec 18, 2013 119.27 121.77 119.21 121.60 8,204,480 +2.86(+2.41%)
Dec 17, 2013 120.12 120.23 118.25 118.74 6,823,691 -1.48(-1.23%)
Dec 16, 2013 120.46 120.70 119.81 120.22 7,100,515 +0.32(+0.27%)
Dec 13, 2013 120.43 121.14 119.38 119.90 5,272,972 -1.09(-0.90%)
Dec 12, 2013 121.78 122.10 120.57 120.99 7,212,965 -1.11(-0.91%)
Dec 11, 2013 123.83 123.89 121.80 122.10 7,309,686 -1.56(-1.26%)
Dec 10, 2013 123.78 123.94 122.70 123.66 5,602,713 +0.32(+0.26%)
Dec 09, 2013 122.29 123.88 122.16 123.34 7,706,379 +1.05(+0.86%)
Dec 06, 2013 122.05 122.36 121.65 122.29 4,179,119 +1.19(+0.98%)
Dec 05, 2013 121.27 122.00 120.71 121.10 4,701,576 -0.67(-0.55%)
Dec 04, 2013 122.10 122.83 121.19 121.77 4,391,418 -0.75(-0.61%)
Dec 03, 2013 122.31 122.90 121.87 122.52 5,409,678 +0.18(+0.15%)
Dec 02, 2013 122.87 123.06 122.05 122.34 5,383,837 -0.10(-0.08%)
Nov 29, 2013 122.83 123.30 122.00 122.44 3,721,043 +0.02(+0.02%)
Nov 27, 2013 122.62 122.74 121.64 122.42 3,906,714 -0.36(-0.29%)
Nov 26, 2013 123.41 123.70 122.65 122.78 4,585,609 -0.96(-0.78%)
Nov 25, 2013 123.77 124.10 123.22 123.74 3,916,514 -0.29(-0.23%)
Nov 22, 2013 123.54 124.19 122.42 124.03 3,887,477 +0.57(+0.46%)
Nov 21, 2013 122.36 123.60 122.36 123.46 4,884,080 +1.46(+1.20%)
Nov 20, 2013 122.16 122.75 121.60 122.00 4,571,346 -0.06(-0.05%)
Nov 19, 2013 120.55 122.38 120.27 122.06 5,885,582 +1.50(+1.24%)
Nov 18, 2013 120.71 120.89 120.07 120.56 4,787,933 +0.50(+0.42%)
Nov 15, 2013 119.78 120.27 119.13 120.06 6,008,388 +0.50(+0.42%)
Nov 14, 2013 119.58 119.93 119.32 119.56 5,469,126 -0.44(-0.37%)
Nov 12, 2013 121.03 121.25 119.62 120.00 6,177,220 -1.08(-0.89%)
Nov 11, 2013 121.18 121.50 120.71 121.08 3,427,627 -0.11(-0.09%)
Nov 08, 2013 119.67 121.21 119.58 121.19 11,332,421 +1.28(+1.07%)
Nov 07, 2013 121.60 121.88 119.42 119.91 10,128,580 -1.23(-1.02%)
Nov 06, 2013 119.30 121.41 118.82 121.14 8,369,716 +2.69(+2.27%)
Nov 05, 2013 117.60 118.89 117.07 118.45 6,606,472 +0.35(+0.30%)
Nov 04, 2013 118.59 118.60 117.32 118.10 6,658,308 +0.09(+0.08%)
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.