Skip to main content

Chevron Corp (NY: CVX )

144.01 +0.60 (+0.42%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 80.76 80.90 80.47 80.60 9,507,989 -0.29(-0.36%)
Apr 29, 2014 80.86 81.73 80.76 80.89 10,379,307 +0.15(+0.19%)
Apr 28, 2014 79.80 80.95 79.79 80.74 11,942,430 +1.12(+1.40%)
Apr 25, 2014 79.78 80.08 79.36 79.62 8,998,711 -0.20(-0.25%)
Apr 24, 2014 80.17 80.22 79.72 79.82 8,073,392 -0.25(-0.31%)
Apr 23, 2014 79.75 80.24 79.75 80.07 8,689,497 +0.44(+0.56%)
Apr 22, 2014 79.54 79.85 79.38 79.63 9,044,897 -0.15(-0.19%)
Apr 21, 2014 79.02 79.89 79.02 79.78 9,757,116 +0.36(+0.45%)
Apr 17, 2014 78.16 79.42 79.42 79.42 13,399,837 +1.19(+1.52%)
Apr 16, 2014 77.64 78.42 77.64 78.23 11,331,859 +0.98(+1.27%)
Apr 15, 2014 76.23 77.26 75.99 77.25 11,917,465 +1.03(+1.35%)
Apr 14, 2014 75.67 76.31 75.35 76.22 10,595,616 +1.07(+1.43%)
Apr 11, 2014 74.81 75.55 74.81 75.15 10,945,703 +0.22(+0.29%)
Apr 10, 2014 75.26 75.81 74.84 74.93 13,376,916 -1.55(-2.02%)
Apr 09, 2014 75.67 76.58 75.51 76.48 8,339,303 +0.83(+1.10%)
Apr 08, 2014 75.56 75.97 75.25 75.65 7,321,547 +0.30(+0.39%)
Apr 07, 2014 75.98 76.30 75.35 75.35 8,145,459 -0.94(-1.23%)
Apr 04, 2014 76.90 76.90 76.15 76.29 8,255,415 -0.15(-0.20%)
Apr 03, 2014 76.92 76.92 76.34 76.44 6,923,197 -0.20(-0.26%)
Apr 02, 2014 76.11 76.76 76.11 76.64 7,010,943 +0.22(+0.29%)
Apr 01, 2014 76.51 76.81 76.31 76.42 8,395,593 +0.06(+0.08%)
Mar 31, 2014 76.28 76.82 76.09 76.36 8,523,876 +0.26(+0.35%)
Mar 28, 2014 75.86 76.13 75.58 76.10 9,148,900 +0.53(+0.71%)
Mar 27, 2014 75.61 75.77 75.02 75.56 8,084,207 -0.03(-0.03%)
Mar 26, 2014 75.65 75.96 75.36 75.59 9,247,386 +0.40(+0.53%)
Mar 25, 2014 74.64 75.26 74.63 75.19 8,673,553 +0.80(+1.07%)
Mar 24, 2014 74.49 74.93 74.27 74.39 8,388,729 +0.14(+0.19%)
Mar 21, 2014 74.68 75.78 74.22 74.25 23,193,630 +0.08(+0.10%)
Mar 20, 2014 73.75 74.54 73.41 74.18 8,189,217 +0.20(+0.27%)
Mar 19, 2014 74.41 74.97 73.63 73.98 8,659,139 -0.67(-0.89%)
Mar 18, 2014 74.25 74.85 73.98 74.65 9,703,860 +0.75(+1.02%)
Mar 17, 2014 73.37 74.04 73.29 73.89 9,167,540 +0.62(+0.85%)
Mar 14, 2014 73.44 73.78 73.00 73.27 9,795,005 -0.22(-0.31%)
Mar 13, 2014 74.23 74.33 73.28 73.50 8,399,036 -0.77(-1.04%)
Mar 12, 2014 73.30 74.72 73.29 74.27 10,609,332 +0.73(+1.00%)
Mar 11, 2014 74.43 74.64 73.36 73.53 9,757,951 -0.85(-1.15%)
Mar 10, 2014 74.14 74.45 73.28 74.39 9,650,957 +0.49(+0.66%)
Mar 07, 2014 73.89 74.46 73.62 73.90 7,872,767 +0.15(+0.20%)
Mar 06, 2014 73.66 73.95 73.43 73.75 8,060,646 +0.27(+0.37%)
Mar 05, 2014 73.90 74.02 73.21 73.48 10,357,905 -0.57(-0.77%)
Mar 04, 2014 74.42 74.66 74.02 74.05 8,736,175 +0.31(+0.42%)
Mar 03, 2014 73.71 74.61 73.37 73.75 9,410,032 -0.31(-0.42%)
Feb 28, 2014 74.41 74.97 73.73 74.06 10,818,323 -0.23(-0.31%)
Feb 27, 2014 74.27 74.38 73.57 74.29 7,665,168 +0.12(+0.16%)
Feb 26, 2014 73.73 74.40 73.46 74.18 9,520,214 +0.35(+0.47%)
Feb 25, 2014 73.44 74.13 73.36 73.83 9,298,784 +0.53(+0.72%)
Feb 24, 2014 72.85 73.85 72.36 73.30 11,426,857 +0.94(+1.30%)
Feb 21, 2014 73.67 73.68 72.31 72.36 14,360,845 -1.23(-1.68%)
Feb 20, 2014 72.89 74.06 72.63 73.59 13,082,773 +0.64(+0.88%)
Feb 19, 2014 72.28 73.88 72.22 72.95 12,441,885 +0.57(+0.79%)
Feb 18, 2014 73.12 73.28 72.31 72.38 9,509,348 -0.49(-0.68%)
Feb 14, 2014 72.29 72.87 72.87 72.87 10,552,436 +0.62(+0.86%)
Feb 13, 2014 71.75 72.40 71.40 72.25 7,881,787 +0.31(+0.43%)
Feb 12, 2014 72.49 72.49 71.80 71.94 10,000,654 -0.35(-0.49%)
Feb 11, 2014 71.31 72.48 71.26 72.29 10,798,278 +1.20(+1.69%)
Feb 10, 2014 71.59 71.59 70.70 71.09 14,533,312 -0.23(-0.32%)
Feb 07, 2014 71.23 71.37 70.26 71.32 11,169,322 +0.50(+0.70%)
Feb 06, 2014 70.09 70.88 69.96 70.82 12,536,071 +1.11(+1.60%)
Feb 05, 2014 70.65 70.65 69.55 69.71 16,592,789 -0.83(-1.18%)
Feb 04, 2014 71.20 71.31 70.33 70.54 15,265,419 -0.20(-0.28%)
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.