Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 75.19 75.55 75.55 75.55 9,520,447 -0.63(-0.82%)
Dec 30, 2014 76.06 76.54 75.53 76.18 8,402,173 -0.14(-0.19%)
Dec 29, 2014 76.40 77.03 75.95 76.32 8,972,556 +0.05(+0.06%)
Dec 26, 2014 76.73 77.01 75.98 76.27 6,504,214 -0.15(-0.19%)
Dec 24, 2014 76.55 76.42 76.42 76.42 6,735,941 -0.32(-0.42%)
Dec 23, 2014 75.94 77.08 75.64 76.74 12,012,863 +1.29(+1.71%)
Dec 22, 2014 75.67 76.10 74.80 75.45 13,998,764 -0.61(-0.80%)
Dec 19, 2014 73.77 76.08 73.07 76.06 23,346,422 +2.63(+3.58%)
Dec 18, 2014 72.74 73.43 71.05 73.43 20,044,786 +2.03(+2.84%)
Dec 17, 2014 68.82 71.79 68.70 71.40 19,831,870 +2.91(+4.25%)
Dec 16, 2014 67.68 70.36 67.45 68.49 18,885,632 +0.57(+0.83%)
Dec 15, 2014 69.46 69.98 67.63 67.93 19,514,924 -1.02(-1.48%)
Dec 12, 2014 69.88 70.28 68.94 68.95 17,838,208 -1.70(-2.41%)
Dec 11, 2014 70.69 72.24 70.24 70.65 15,267,678 +0.03(+0.05%)
Dec 10, 2014 71.54 71.56 69.42 70.62 22,380,210 -1.45(-2.01%)
Dec 09, 2014 71.50 72.84 71.48 72.07 16,410,598 +0.14(+0.20%)
Dec 08, 2014 74.01 74.04 71.66 71.93 20,499,678 -2.74(-3.67%)
Dec 05, 2014 75.29 75.54 74.56 74.67 11,378,800 -0.95(-1.26%)
Dec 04, 2014 76.16 76.16 74.76 75.62 12,051,277 -0.96(-1.26%)
Dec 03, 2014 77.27 77.33 76.20 76.58 11,965,902 -0.21(-0.27%)
Dec 02, 2014 74.94 77.15 74.68 76.79 12,683,125 +1.54(+2.05%)
Dec 01, 2014 73.66 75.76 73.19 75.25 19,851,664 +1.93(+2.63%)
Nov 28, 2014 75.15 75.22 73.03 73.32 17,722,314 -4.20(-5.42%)
Nov 26, 2014 78.17 77.52 77.52 77.52 9,970,797 -0.70(-0.90%)
Nov 25, 2014 79.34 79.35 77.88 78.22 9,896,607 -0.97(-1.22%)
Nov 24, 2014 79.56 79.86 78.90 79.19 8,622,794 -0.67(-0.83%)
Nov 21, 2014 80.00 80.08 79.29 79.86 10,930,686 +0.86(+1.08%)
Nov 20, 2014 78.23 79.11 78.23 79.01 7,821,692 +0.57(+0.72%)
Nov 19, 2014 78.10 78.58 77.50 78.44 6,340,707 +0.67(+0.87%)
Nov 18, 2014 78.10 78.55 77.62 77.77 8,423,110 -0.19(-0.24%)
Nov 17, 2014 78.10 78.22 77.63 77.95 8,483,923 -0.38(-0.49%)
Nov 14, 2014 77.92 78.36 77.73 78.34 7,263,334 +0.63(+0.81%)
Nov 13, 2014 78.13 78.39 77.17 77.71 16,512,626 -0.80(-1.02%)
Nov 12, 2014 78.65 79.21 78.33 78.51 7,378,200 -0.53(-0.67%)
Nov 11, 2014 78.71 79.19 78.27 79.03 5,930,537 +0.35(+0.44%)
Nov 10, 2014 79.79 79.85 78.28 78.69 9,158,232 -0.59(-0.74%)
Nov 07, 2014 79.24 79.89 78.98 79.27 11,039,553 +0.18(+0.23%)
Nov 06, 2014 78.01 79.11 77.65 79.09 9,565,321 +0.99(+1.26%)
Nov 05, 2014 78.25 78.27 76.64 78.11 9,894,684 +1.12(+1.46%)
Nov 04, 2014 77.40 77.42 76.60 76.99 14,364,344 -0.94(-1.21%)
Nov 03, 2014 79.96 80.05 77.71 77.93 15,463,745 -2.12(-2.64%)
Oct 31, 2014 78.97 80.19 77.67 80.04 15,992,260 +1.84(+2.35%)
Oct 30, 2014 77.53 78.24 77.12 78.21 7,754,411 +0.04(+0.05%)
Oct 29, 2014 78.74 79.05 77.47 78.17 10,300,892 +0.01(+0.01%)
Oct 28, 2014 77.52 78.25 76.84 78.16 10,900,953 +1.41(+1.83%)
Oct 27, 2014 76.32 76.99 77.35 76.75 10,069,679 -0.59(-0.77%)
Oct 24, 2014 77.53 77.58 76.42 77.35 8,255,753 -0.19(-0.24%)
Oct 23, 2014 77.41 78.29 76.74 77.53 10,783,162 +1.46(+1.92%)
Oct 22, 2014 76.87 77.57 76.01 76.07 10,805,675 -0.73(-0.95%)
Oct 21, 2014 75.52 76.85 75.34 76.80 13,344,767 +2.40(+3.23%)
Oct 20, 2014 74.42 74.67 74.05 74.40 13,230,745 -0.21(-0.28%)
Oct 17, 2014 74.59 75.23 73.89 74.60 16,331,602 +0.49(+0.67%)
Oct 16, 2014 72.04 74.28 71.53 74.11 17,846,162 +1.19(+1.64%)
Oct 15, 2014 72.45 73.07 71.17 72.91 22,897,314 -0.34(-0.46%)
Oct 14, 2014 75.14 75.44 72.80 73.25 17,295,496 -1.50(-2.01%)
Oct 13, 2014 75.77 76.46 74.64 74.76 11,694,444 -1.24(-1.63%)
Oct 10, 2014 76.54 77.23 75.34 76.00 13,874,426 -0.41(-0.54%)
Oct 09, 2014 78.09 78.13 76.23 76.41 17,215,906 -2.30(-2.92%)
Oct 08, 2014 77.29 78.91 76.84 78.71 14,272,042 +1.29(+1.66%)
Oct 07, 2014 78.39 79.03 77.41 77.42 10,952,378 -1.38(-1.75%)
Oct 06, 2014 78.68 79.44 78.26 78.80 8,108,547 +0.25(+0.32%)
Oct 03, 2014 78.85 78.85 77.67 78.55 9,438,720 +0.40(+0.51%)
Oct 02, 2014 78.33 78.67 77.49 78.15 12,244,581 -0.36(-0.46%)
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.