Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.95 84.23 81.58 84.07 15,225,187 +1.93(+2.35%)
Oct 30, 2014 81.43 82.18 81.00 82.15 7,382,468 +0.04(+0.05%)
Oct 29, 2014 82.71 83.03 81.38 82.10 9,806,807 +0.01(+0.01%)
Oct 28, 2014 81.42 82.20 80.72 82.10 10,378,086 +1.48(+1.83%)
Oct 27, 2014 80.17 80.86 81.24 80.62 9,586,684 -0.62(-0.77%)
Oct 24, 2014 81.44 81.49 80.28 81.24 7,859,764 -0.20(-0.24%)
Oct 23, 2014 81.31 82.23 80.61 81.44 10,265,945 +1.54(+1.92%)
Oct 22, 2014 80.74 81.47 79.84 79.90 10,287,378 -0.76(-0.95%)
Oct 21, 2014 79.33 80.72 79.14 80.67 12,704,682 +2.52(+3.23%)
Oct 20, 2014 78.17 78.43 77.78 78.14 12,596,128 -0.22(-0.28%)
Oct 17, 2014 78.35 79.02 77.61 78.36 15,548,253 +0.52(+0.67%)
Oct 16, 2014 75.67 78.02 75.14 77.84 16,990,166 +1.25(+1.64%)
Oct 15, 2014 76.10 76.75 74.75 76.59 21,799,038 -0.36(-0.46%)
Oct 14, 2014 78.92 79.24 76.47 76.95 16,465,914 -1.58(-2.01%)
Oct 13, 2014 79.59 80.32 78.40 78.52 11,133,517 -1.30(-1.63%)
Oct 10, 2014 80.39 81.12 79.13 79.83 13,208,935 -0.43(-0.54%)
Oct 09, 2014 82.02 82.06 80.07 80.26 16,390,141 -2.41(-2.92%)
Oct 08, 2014 81.19 82.88 80.71 82.67 13,587,480 +1.35(+1.66%)
Oct 07, 2014 82.34 83.01 81.31 81.32 10,427,044 -1.45(-1.75%)
Oct 06, 2014 82.64 83.44 82.20 82.77 7,719,618 +0.27(+0.32%)
Oct 03, 2014 82.82 82.82 81.59 82.50 8,985,989 +0.42(+0.51%)
Oct 02, 2014 82.28 82.64 81.40 82.08 11,657,266 -0.38(-0.46%)
Oct 01, 2014 83.27 83.65 82.27 82.46 11,461,430 -1.17(-1.40%)
Sep 30, 2014 84.47 84.47 83.17 83.63 11,963,837 -0.86(-1.02%)
Sep 29, 2014 84.61 84.63 83.51 84.49 9,693,981 -0.64(-0.76%)
Sep 26, 2014 84.49 85.54 84.12 85.14 7,856,133 +0.55(+0.65%)
Sep 25, 2014 85.65 85.94 84.59 84.59 9,225,140 -1.21(-1.41%)
Sep 24, 2014 86.26 86.26 84.70 85.79 11,426,776 -0.46(-0.54%)
Sep 23, 2014 86.58 86.90 86.11 86.25 8,019,205 -0.30(-0.35%)
Sep 22, 2014 87.33 87.56 86.54 86.56 8,346,972 -0.92(-1.05%)
Sep 19, 2014 87.57 88.10 87.36 87.47 14,395,595 +0.46(+0.53%)
Sep 18, 2014 87.51 87.64 86.81 87.01 6,693,095 -0.41(-0.47%)
Sep 17, 2014 87.70 87.96 87.23 87.42 6,539,308 -0.17(-0.19%)
Sep 16, 2014 86.95 88.09 86.64 87.59 9,404,391 +0.50(+0.58%)
Sep 15, 2014 85.76 87.46 85.55 87.08 7,769,133 +1.11(+1.29%)
Sep 12, 2014 86.59 86.67 85.66 85.97 7,025,852 -0.82(-0.94%)
Sep 11, 2014 86.41 86.96 85.80 86.79 9,373,573 -0.32(-0.36%)
Sep 10, 2014 87.23 87.43 86.22 87.11 15,619,069 -0.63(-0.72%)
Sep 09, 2014 87.26 88.17 87.09 87.74 9,601,692 -0.72(-0.82%)
Sep 08, 2014 88.79 88.84 88.10 88.46 6,005,262 -0.83(-0.93%)
Sep 05, 2014 89.12 89.32 88.43 89.30 7,188,862 +0.42(+0.47%)
Sep 04, 2014 89.86 90.04 88.45 88.88 7,418,534 -0.74(-0.83%)
Sep 03, 2014 90.03 90.33 89.48 89.62 5,488,303 +0.22(+0.25%)
Sep 02, 2014 90.56 90.68 89.06 89.39 6,776,212 -1.34(-1.48%)
Aug 29, 2014 90.42 90.73 90.73 90.73 5,020,631 +0.49(+0.54%)
Aug 28, 2014 89.91 90.35 89.89 90.24 3,436,971 +0.08(+0.09%)
Aug 27, 2014 90.00 90.29 89.85 90.16 3,947,785 +0.27(+0.30%)
Aug 26, 2014 89.76 90.21 89.67 89.89 4,040,183 +0.29(+0.32%)
Aug 25, 2014 89.41 89.77 89.28 89.60 3,774,690 +0.51(+0.57%)
Aug 22, 2014 89.03 89.37 88.67 89.09 4,618,367 -0.57(-0.64%)
Aug 21, 2014 89.49 89.84 89.14 89.67 3,817,810 +0.31(+0.35%)
Aug 20, 2014 89.19 89.44 88.86 89.36 4,608,683 -0.10(-0.11%)
Aug 19, 2014 88.82 89.51 88.70 89.46 5,554,947 +0.93(+1.05%)
Aug 18, 2014 88.50 88.73 88.06 88.52 6,605,781 +0.14(+0.16%)
Aug 15, 2014 88.61 88.87 88.09 88.38 8,210,315 +0.15(+0.17%)
Aug 14, 2014 88.74 88.75 87.94 88.24 6,508,652 -0.44(-0.50%)
Aug 13, 2014 88.71 88.95 88.19 88.68 5,062,211 +0.35(+0.40%)
Aug 12, 2014 88.36 88.46 87.75 88.33 7,113,852 -0.43(-0.49%)
Aug 11, 2014 89.07 89.43 88.64 88.76 4,987,815 -0.10(-0.12%)
Aug 08, 2014 87.62 88.72 87.51 88.86 6,818,511 +1.54(+1.76%)
Aug 07, 2014 87.70 88.08 86.76 87.33 6,691,649 -0.06(-0.06%)
Aug 06, 2014 86.81 88.24 86.74 87.38 7,391,941 +0.54(+0.62%)
Aug 05, 2014 88.83 88.83 86.58 86.85 11,489,087 -2.23(-2.50%)
Aug 04, 2014 88.74 89.21 87.59 89.08 10,462,501 +0.19(+0.21%)
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.