Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 86.08 86.38 86.38 86.38 5,273,580 +0.47(+0.54%)
Aug 28, 2014 85.60 86.01 85.58 85.91 3,610,132 +0.07(+0.09%)
Aug 27, 2014 85.69 85.96 85.54 85.84 4,146,682 +0.26(+0.30%)
Aug 26, 2014 85.45 85.89 85.37 85.58 4,243,735 +0.27(+0.32%)
Aug 25, 2014 85.13 85.46 85.00 85.31 3,964,866 +0.49(+0.57%)
Aug 22, 2014 84.76 85.08 84.42 84.82 4,851,049 -0.55(-0.64%)
Aug 21, 2014 85.20 85.53 84.87 85.37 4,010,158 +0.29(+0.35%)
Aug 20, 2014 84.91 85.15 84.60 85.07 4,840,877 -0.09(-0.11%)
Aug 19, 2014 84.56 85.21 84.45 85.17 5,834,815 +0.89(+1.05%)
Aug 18, 2014 84.26 84.47 83.83 84.28 6,938,593 +0.13(+0.16%)
Aug 15, 2014 84.36 84.60 83.86 84.15 8,623,966 +0.14(+0.17%)
Aug 14, 2014 84.48 84.49 83.72 84.00 6,836,571 -0.42(-0.50%)
Aug 13, 2014 84.45 84.69 83.96 84.43 5,317,255 +0.34(+0.40%)
Aug 12, 2014 84.12 84.22 83.54 84.09 7,472,261 -0.41(-0.49%)
Aug 11, 2014 84.80 85.14 84.39 84.50 5,239,111 -0.10(-0.12%)
Aug 08, 2014 83.42 84.46 83.31 84.60 7,162,041 +1.46(+1.76%)
Aug 07, 2014 83.50 83.85 82.60 83.14 7,028,787 -0.05(-0.06%)
Aug 06, 2014 82.64 84.01 82.58 83.19 7,764,360 +0.51(+0.62%)
Aug 05, 2014 84.57 84.57 82.43 82.68 12,067,929 -2.12(-2.50%)
Aug 04, 2014 84.49 84.93 83.39 84.81 10,989,622 +0.18(+0.21%)
Aug 01, 2014 84.53 85.33 83.61 84.63 11,150,437 -0.89(-1.04%)
Jul 31, 2014 87.16 87.32 85.42 85.51 11,865,047 -2.18(-2.48%)
Jul 30, 2014 87.98 88.46 87.01 87.69 6,954,907 +0.07(+0.08%)
Jul 29, 2014 87.94 88.48 87.62 87.62 6,331,093 -0.54(-0.62%)
Jul 28, 2014 88.37 88.53 87.93 88.16 6,990,307 -0.22(-0.25%)
Jul 25, 2014 89.05 89.07 88.04 88.38 5,602,422 -0.85(-0.95%)
Jul 24, 2014 88.68 89.39 88.46 89.23 8,071,489 +0.64(+0.72%)
Jul 23, 2014 87.80 88.62 87.66 88.58 5,619,666 +0.86(+0.98%)
Jul 22, 2014 87.04 88.13 87.04 87.72 6,630,892 +0.85(+0.98%)
Jul 21, 2014 86.09 86.90 86.02 86.87 5,558,928 +0.60(+0.69%)
Jul 18, 2014 86.44 86.50 85.74 86.27 6,558,427 +0.21(+0.24%)
Jul 17, 2014 86.44 87.01 85.94 86.07 7,483,233 -0.54(-0.62%)
Jul 16, 2014 85.94 86.64 85.81 86.61 6,711,719 +1.08(+1.26%)
Jul 15, 2014 85.40 85.69 85.10 85.53 7,322,492 +0.00(+0.00%)
Jul 14, 2014 85.22 85.69 84.94 85.53 6,217,169 +0.52(+0.61%)
Jul 11, 2014 85.44 85.94 84.71 85.00 7,931,596 -1.18(-1.37%)
Jul 10, 2014 86.33 86.59 85.95 86.18 6,582,007 -0.75(-0.87%)
Jul 09, 2014 86.20 87.13 86.01 86.94 7,785,967 +0.99(+1.15%)
Jul 08, 2014 85.82 86.27 85.70 85.95 7,055,428 -0.38(-0.44%)
Jul 07, 2014 86.31 86.44 86.03 86.33 5,487,927 -0.48(-0.55%)
Jul 03, 2014 86.97 86.80 86.80 86.80 5,310,845 +0.64(+0.74%)
Jul 02, 2014 86.37 86.63 86.01 86.17 7,762,039 -0.21(-0.24%)
Jul 01, 2014 86.64 86.96 86.32 86.37 6,046,021 -0.01(-0.01%)
Jun 30, 2014 86.12 86.43 85.60 86.38 8,598,071 +0.13(+0.15%)
Jun 27, 2014 86.50 86.64 85.55 86.25 13,110,670 -0.37(-0.43%)
Jun 26, 2014 86.82 86.82 85.71 86.63 8,943,965 -0.21(-0.24%)
Jun 25, 2014 86.90 87.58 86.68 86.83 10,145,081 -0.36(-0.41%)
Jun 24, 2014 87.83 88.31 87.15 87.19 12,944,460 -0.80(-0.91%)
Jun 23, 2014 87.68 88.38 87.62 87.99 16,632,688 +0.42(+0.48%)
Jun 20, 2014 87.31 87.60 86.60 87.56 17,155,178 +0.23(+0.27%)
Jun 19, 2014 86.21 87.34 85.96 87.33 11,208,784 +1.13(+1.31%)
Jun 18, 2014 85.33 86.35 84.93 86.20 11,616,571 +0.96(+1.13%)
Jun 17, 2014 84.63 85.38 84.41 85.24 10,156,829 +0.19(+0.23%)
Jun 16, 2014 84.13 85.23 84.12 85.05 10,657,046 +0.85(+1.01%)
Jun 13, 2014 83.33 84.20 83.30 84.20 8,431,443 +0.76(+0.91%)
Jun 12, 2014 83.19 83.52 82.99 83.44 10,297,951 +0.62(+0.74%)
Jun 11, 2014 82.79 83.02 82.46 82.83 6,882,431 -0.11(-0.13%)
Jun 10, 2014 82.69 82.95 82.15 82.93 8,861,797 +0.76(+0.93%)
Jun 06, 2014 81.85 82.51 81.74 82.17 6,491,839 +0.44(+0.54%)
Jun 05, 2014 81.07 81.90 81.03 81.73 6,370,218 +0.77(+0.96%)
Jun 04, 2014 80.93 81.17 80.72 80.95 4,957,559 -0.13(-0.16%)
Jun 03, 2014 80.98 81.27 80.54 81.09 5,380,876 +0.22(+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.