Skip to main content

Chevron Corp (NY: CVX )

157.47 +1.12 (+0.72%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 86.06 86.36 86.36 86.36 5,274,833 +0.47(+0.54%)
Aug 28, 2014 85.58 85.99 85.56 85.89 3,610,989 +0.07(+0.09%)
Aug 27, 2014 85.67 85.94 85.52 85.82 4,147,667 +0.26(+0.30%)
Aug 26, 2014 85.43 85.87 85.35 85.56 4,244,743 +0.27(+0.32%)
Aug 25, 2014 85.11 85.44 84.98 85.29 3,965,808 +0.49(+0.57%)
Aug 22, 2014 84.74 85.06 84.40 84.80 4,852,202 -0.55(-0.64%)
Aug 21, 2014 85.18 85.51 84.85 85.35 4,011,111 +0.29(+0.35%)
Aug 20, 2014 84.89 85.13 84.58 85.05 4,842,027 -0.09(-0.11%)
Aug 19, 2014 84.54 85.19 84.43 85.15 5,836,202 +0.89(+1.05%)
Aug 18, 2014 84.24 84.45 83.81 84.26 6,940,241 +0.13(+0.16%)
Aug 15, 2014 84.34 84.58 83.84 84.13 8,626,014 +0.14(+0.17%)
Aug 14, 2014 84.46 84.47 83.70 83.98 6,838,194 -0.42(-0.50%)
Aug 13, 2014 84.43 84.67 83.94 84.41 5,318,518 +0.34(+0.40%)
Aug 12, 2014 84.10 84.20 83.52 84.07 7,474,036 -0.41(-0.49%)
Aug 11, 2014 84.78 85.12 84.37 84.48 5,240,355 -0.10(-0.12%)
Aug 08, 2014 83.40 84.44 83.29 84.58 7,163,742 +1.46(+1.76%)
Aug 07, 2014 83.48 83.83 82.58 83.12 7,030,457 -0.05(-0.06%)
Aug 06, 2014 82.62 83.99 82.56 83.17 7,766,205 +0.51(+0.62%)
Aug 05, 2014 84.55 84.55 82.41 82.66 12,070,795 -2.12(-2.50%)
Aug 04, 2014 84.47 84.91 83.37 84.79 10,992,232 +0.18(+0.21%)
Aug 01, 2014 84.51 85.31 83.59 84.61 11,153,086 -0.89(-1.04%)
Jul 31, 2014 87.14 87.30 85.40 85.49 11,867,865 -2.18(-2.48%)
Jul 30, 2014 87.96 88.44 86.99 87.67 6,956,559 +0.07(+0.08%)
Jul 29, 2014 87.91 88.46 87.60 87.60 6,332,596 -0.54(-0.62%)
Jul 28, 2014 88.35 88.51 87.91 88.14 6,991,967 -0.22(-0.25%)
Jul 25, 2014 89.03 89.05 88.02 88.36 5,603,752 -0.85(-0.95%)
Jul 24, 2014 88.66 89.37 88.44 89.20 8,073,406 +0.64(+0.72%)
Jul 23, 2014 87.78 88.60 87.64 88.56 5,621,001 +0.86(+0.98%)
Jul 22, 2014 87.02 88.11 87.02 87.70 6,632,467 +0.85(+0.98%)
Jul 21, 2014 86.07 86.88 86.00 86.85 5,560,249 +0.60(+0.69%)
Jul 18, 2014 86.42 86.48 85.72 86.25 6,559,985 +0.21(+0.24%)
Jul 17, 2014 86.42 86.99 85.92 86.05 7,485,011 -0.54(-0.62%)
Jul 16, 2014 85.92 86.62 85.79 86.58 6,713,313 +1.08(+1.26%)
Jul 15, 2014 85.38 85.67 85.08 85.51 7,324,231 +0.00(+0.00%)
Jul 14, 2014 85.20 85.67 84.92 85.51 6,218,646 +0.52(+0.61%)
Jul 11, 2014 85.42 85.92 84.69 84.98 7,933,480 -1.18(-1.37%)
Jul 10, 2014 86.31 86.56 85.93 86.16 6,583,570 -0.75(-0.87%)
Jul 09, 2014 86.17 87.11 85.99 86.92 7,787,816 +0.99(+1.15%)
Jul 08, 2014 85.80 86.25 85.68 85.93 7,057,103 -0.38(-0.44%)
Jul 07, 2014 86.29 86.42 86.01 86.31 5,489,231 -0.48(-0.55%)
Jul 03, 2014 86.95 86.78 86.78 86.78 5,312,107 +0.63(+0.74%)
Jul 02, 2014 86.35 86.60 85.99 86.15 7,763,883 -0.20(-0.24%)
Jul 01, 2014 86.62 86.94 86.30 86.35 6,047,457 -0.01(-0.01%)
Jun 30, 2014 86.10 86.41 85.58 86.36 8,600,113 +0.13(+0.15%)
Jun 27, 2014 86.48 86.62 85.53 86.23 13,113,784 -0.37(-0.43%)
Jun 26, 2014 86.80 86.80 85.69 86.60 8,946,090 -0.21(-0.24%)
Jun 25, 2014 86.88 87.56 86.66 86.81 10,147,491 -0.36(-0.41%)
Jun 24, 2014 87.81 88.28 87.13 87.17 12,947,535 -0.80(-0.91%)
Jun 23, 2014 87.66 88.36 87.60 87.97 16,636,639 +0.42(+0.48%)
Jun 20, 2014 87.29 87.58 86.58 87.54 17,159,252 +0.23(+0.27%)
Jun 19, 2014 86.19 87.32 85.94 87.31 11,211,446 +1.13(+1.31%)
Jun 18, 2014 85.31 86.33 84.91 86.18 11,619,330 +0.96(+1.13%)
Jun 17, 2014 84.61 85.36 84.39 85.22 10,159,241 +0.19(+0.23%)
Jun 16, 2014 84.11 85.21 84.10 85.03 10,659,577 +0.85(+1.01%)
Jun 13, 2014 83.31 84.18 83.28 84.18 8,433,446 +0.76(+0.91%)
Jun 12, 2014 83.17 83.50 82.97 83.42 10,300,397 +0.62(+0.74%)
Jun 11, 2014 82.77 83.00 82.44 82.81 6,884,065 -0.11(-0.13%)
Jun 10, 2014 82.68 82.93 82.13 82.91 8,863,902 +0.76(+0.93%)
Jun 06, 2014 81.83 82.49 81.72 82.15 6,493,381 +0.44(+0.54%)
Jun 05, 2014 81.05 81.88 81.01 81.71 6,371,731 +0.77(+0.96%)
Jun 04, 2014 80.92 81.15 80.70 80.94 4,958,737 -0.13(-0.16%)
Jun 03, 2014 80.96 81.25 80.52 81.07 5,382,154 +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.