Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 73.58 73.64 71.49 71.78 18,101,622 -4.11(-5.42%)
Nov 26, 2014 76.53 75.90 75.90 75.90 10,184,201 -0.69(-0.90%)
Nov 25, 2014 77.67 77.69 76.25 76.59 10,108,423 -0.95(-1.22%)
Nov 24, 2014 77.89 78.19 77.24 77.53 8,807,346 -0.65(-0.83%)
Nov 21, 2014 78.33 78.41 77.63 78.19 11,164,634 +0.84(+1.08%)
Nov 20, 2014 76.59 77.46 76.59 77.35 7,989,099 +0.55(+0.72%)
Nov 19, 2014 76.47 76.93 75.87 76.80 6,476,416 +0.66(+0.87%)
Nov 18, 2014 76.47 76.90 75.99 76.14 8,603,389 -0.18(-0.24%)
Nov 17, 2014 76.46 76.59 76.00 76.32 8,665,503 -0.38(-0.49%)
Nov 14, 2014 76.29 76.72 76.10 76.70 7,418,791 +0.62(+0.81%)
Nov 13, 2014 76.50 76.74 75.55 76.08 16,866,042 -0.78(-1.02%)
Nov 12, 2014 77.00 77.55 76.69 76.86 7,536,114 -0.52(-0.67%)
Nov 11, 2014 77.06 77.53 76.63 77.38 6,057,467 +0.34(+0.44%)
Nov 10, 2014 78.12 78.18 76.64 77.04 9,354,244 -0.57(-0.74%)
Nov 07, 2014 77.58 78.22 77.33 77.61 11,275,831 +0.18(+0.23%)
Nov 06, 2014 76.37 77.45 76.02 77.44 9,770,046 +0.97(+1.26%)
Nov 05, 2014 76.61 76.63 75.04 76.47 10,106,458 +1.10(+1.46%)
Nov 04, 2014 75.78 75.80 75.00 75.37 14,671,782 -0.92(-1.21%)
Nov 03, 2014 78.29 78.38 76.08 76.29 15,794,713 -2.07(-2.64%)
Oct 31, 2014 77.32 78.51 76.04 78.36 16,334,540 +1.80(+2.35%)
Oct 30, 2014 75.90 76.60 75.50 76.57 7,920,377 +0.04(+0.05%)
Oct 29, 2014 77.09 77.39 75.85 76.53 10,521,360 +0.01(+0.01%)
Oct 28, 2014 75.89 76.61 75.23 76.52 11,134,265 +1.38(+1.83%)
Oct 27, 2014 74.73 75.37 75.72 75.14 10,285,199 -0.58(-0.77%)
Oct 24, 2014 75.91 75.95 74.82 75.72 8,432,450 -0.18(-0.24%)
Oct 23, 2014 75.78 76.65 75.14 75.91 11,013,952 +1.43(+1.92%)
Oct 22, 2014 75.26 75.94 74.42 74.48 11,036,947 -0.71(-0.95%)
Oct 21, 2014 73.94 75.24 73.77 75.19 13,630,383 +2.35(+3.23%)
Oct 20, 2014 72.86 73.10 72.50 72.84 13,513,920 -0.20(-0.28%)
Oct 17, 2014 73.03 73.65 72.34 73.04 16,681,145 +0.48(+0.67%)
Oct 16, 2014 70.53 72.73 70.03 72.56 18,228,122 +1.17(+1.64%)
Oct 15, 2014 70.93 71.54 69.68 71.39 23,387,380 -0.33(-0.46%)
Oct 14, 2014 73.56 73.86 71.28 71.72 17,665,670 -1.47(-2.01%)
Oct 13, 2014 74.18 74.86 73.07 73.19 11,944,738 -1.22(-1.63%)
Oct 10, 2014 74.93 75.61 73.76 74.41 14,171,377 -0.41(-0.54%)
Oct 09, 2014 76.45 76.49 74.63 74.81 17,584,376 -2.25(-2.92%)
Oct 08, 2014 75.67 77.25 75.23 77.06 14,577,504 +1.26(+1.66%)
Oct 07, 2014 76.74 77.37 75.78 75.80 11,186,790 -1.35(-1.75%)
Oct 06, 2014 77.03 77.78 76.62 77.15 8,282,093 +0.25(+0.32%)
Oct 03, 2014 77.19 77.19 76.04 76.90 9,640,735 +0.39(+0.51%)
Oct 02, 2014 76.69 77.02 75.87 76.51 12,506,649 -0.35(-0.46%)
Oct 01, 2014 77.61 77.97 76.69 76.86 12,296,544 -1.09(-1.40%)
Sep 30, 2014 78.73 78.73 77.52 77.95 12,835,558 -0.80(-1.02%)
Sep 29, 2014 78.87 78.88 77.83 78.76 10,400,313 -0.60(-0.76%)
Sep 26, 2014 78.76 79.73 78.41 79.36 8,428,554 +0.52(+0.65%)
Sep 25, 2014 79.83 80.10 78.84 78.84 9,897,311 -1.12(-1.41%)
Sep 24, 2014 80.40 80.40 78.95 79.96 12,259,365 -0.43(-0.54%)
Sep 23, 2014 80.70 81.00 80.27 80.40 8,603,509 -0.28(-0.35%)
Sep 22, 2014 81.40 81.61 80.66 80.68 8,955,157 -0.86(-1.05%)
Sep 19, 2014 81.62 82.12 81.43 81.53 15,444,501 +0.43(+0.53%)
Sep 18, 2014 81.57 81.69 80.91 81.10 7,180,774 -0.38(-0.47%)
Sep 17, 2014 81.75 81.98 81.30 81.48 7,015,781 -0.16(-0.19%)
Sep 16, 2014 81.05 82.11 80.76 81.64 10,089,623 +0.47(+0.58%)
Sep 15, 2014 79.93 81.52 79.74 81.17 8,335,215 +1.03(+1.29%)
Sep 12, 2014 80.71 80.79 79.84 80.13 7,537,777 -0.76(-0.94%)
Sep 11, 2014 80.54 81.06 79.97 80.90 10,056,560 -0.29(-0.36%)
Sep 10, 2014 81.31 81.49 80.36 81.19 16,757,121 -0.59(-0.72%)
Sep 09, 2014 81.33 82.18 81.18 81.78 10,301,300 -0.67(-0.82%)
Sep 08, 2014 82.76 82.81 82.12 82.45 6,442,823 -0.78(-0.93%)
Sep 05, 2014 83.07 83.26 82.42 83.23 7,712,664 +0.39(+0.47%)
Sep 04, 2014 83.76 83.92 82.45 82.84 7,959,071 -0.69(-0.83%)
Sep 03, 2014 83.92 84.19 83.41 83.53 5,888,198 +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.