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 (%)
Jan 31, 2014 74.07 74.07 72.25 72.59 23,884,356 -3.13(-4.14%)
Jan 30, 2014 75.64 76.06 74.90 75.73 8,515,552 +0.29(+0.39%)
Jan 29, 2014 75.52 76.01 75.24 75.43 8,491,063 -0.55(-0.72%)
Jan 28, 2014 75.90 76.10 75.48 75.98 6,610,428 +0.27(+0.35%)
Jan 27, 2014 75.60 76.25 75.36 75.71 9,502,295 +0.09(+0.12%)
Jan 24, 2014 76.65 76.83 75.60 75.62 10,966,393 -1.37(-1.77%)
Jan 23, 2014 77.93 77.94 76.90 76.99 9,541,871 -1.33(-1.69%)
Jan 22, 2014 78.37 78.53 78.02 78.31 7,649,641 +0.05(+0.06%)
Jan 21, 2014 78.52 78.61 77.72 78.27 8,595,845 +0.70(+0.90%)
Jan 17, 2014 77.40 77.57 77.57 77.57 11,071,551 +0.30(+0.39%)
Jan 16, 2014 77.46 77.57 76.86 77.27 7,747,128 -0.23(-0.29%)
Jan 15, 2014 77.75 78.08 77.42 77.50 8,958,656 -0.25(-0.33%)
Jan 14, 2014 77.64 77.87 77.25 77.75 10,587,003 +0.21(+0.27%)
Jan 13, 2014 78.56 78.62 77.39 77.55 10,000,060 -1.14(-1.45%)
Jan 10, 2014 79.66 79.88 78.27 78.69 12,509,158 -1.48(-1.85%)
Jan 09, 2014 80.26 80.26 79.35 80.17 8,678,282 +0.00(+0.00%)
Jan 08, 2014 80.92 80.93 79.82 80.17 12,723,792 -1.16(-1.42%)
Jan 07, 2014 80.91 81.49 80.41 81.33 7,015,447 +0.68(+0.85%)
Jan 06, 2014 81.02 81.16 80.32 80.65 6,535,132 -0.21(-0.27%)
Jan 03, 2014 81.03 81.21 80.54 80.86 5,391,638 +0.14(+0.17%)
Jan 02, 2014 80.93 81.21 80.45 80.73 6,972,738 -0.50(-0.62%)
Dec 31, 2013 81.08 81.23 81.23 81.23 5,344,706 +0.44(+0.55%)
Dec 30, 2013 81.15 81.42 80.57 80.79 7,207,818 -0.65(-0.80%)
Dec 27, 2013 81.29 81.71 81.08 81.44 5,313,909 +0.27(+0.34%)
Dec 26, 2013 80.38 81.28 80.34 81.16 5,251,744 +0.85(+1.05%)
Dec 24, 2013 79.84 80.34 79.79 80.32 2,441,746 +0.46(+0.58%)
Dec 23, 2013 80.25 80.37 79.74 79.86 6,247,100 +0.01(+0.02%)
Dec 20, 2013 80.01 80.50 79.60 79.84 14,540,257 -0.29(-0.36%)
Dec 19, 2013 79.04 80.25 78.72 80.13 9,990,063 +1.05(+1.33%)
Dec 18, 2013 77.56 79.19 77.52 79.08 12,616,681 +1.86(+2.41%)
Dec 17, 2013 78.11 78.18 76.90 77.22 10,493,332 -0.96(-1.23%)
Dec 16, 2013 78.33 78.49 77.91 78.18 10,919,026 +0.21(+0.27%)
Dec 13, 2013 78.31 78.78 77.63 77.97 8,108,668 -0.71(-0.90%)
Dec 12, 2013 79.19 79.40 78.41 78.68 11,091,950 -0.72(-0.91%)
Dec 11, 2013 80.53 80.56 79.21 79.40 11,240,685 -1.01(-1.26%)
Dec 10, 2013 80.49 80.60 79.79 80.41 8,615,737 +0.21(+0.26%)
Dec 09, 2013 79.52 80.56 79.44 80.21 11,850,712 +0.68(+0.86%)
Dec 06, 2013 79.37 79.57 79.11 79.52 6,426,563 +0.77(+0.98%)
Dec 05, 2013 78.86 79.34 78.50 78.75 7,229,987 -0.44(-0.55%)
Dec 04, 2013 79.40 79.87 78.81 79.19 6,753,032 -0.49(-0.61%)
Dec 03, 2013 79.54 79.92 79.25 79.67 8,318,892 +0.12(+0.15%)
Dec 02, 2013 79.90 80.02 79.37 79.56 8,279,154 -0.07(-0.08%)
Nov 29, 2013 79.87 80.18 79.34 79.62 5,722,143 +0.01(+0.02%)
Nov 27, 2013 79.74 79.82 79.10 79.61 6,007,664 -0.23(-0.29%)
Nov 26, 2013 80.25 80.44 79.76 79.84 7,051,655 -0.62(-0.78%)
Nov 25, 2013 80.49 80.70 80.13 80.47 6,022,735 -0.19(-0.23%)
Nov 22, 2013 80.34 80.76 79.61 80.66 5,978,082 +0.37(+0.46%)
Nov 21, 2013 79.57 80.38 79.57 80.28 7,510,638 +0.95(+1.20%)
Nov 20, 2013 79.44 79.82 79.08 79.34 7,029,722 -0.04(-0.05%)
Nov 19, 2013 78.39 79.58 78.21 79.37 9,050,727 +0.98(+1.24%)
Nov 18, 2013 78.49 78.61 78.08 78.40 7,362,785 +0.33(+0.42%)
Nov 15, 2013 77.89 78.21 77.47 78.07 9,239,576 +0.33(+0.42%)
Nov 14, 2013 77.76 77.99 77.59 77.75 8,410,310 +0.36(+0.47%)
Nov 12, 2013 78.05 78.19 77.14 77.38 9,579,028 -0.70(-0.89%)
Nov 11, 2013 78.15 78.35 77.84 78.08 5,315,228 -0.07(-0.09%)
Nov 08, 2013 77.17 78.16 77.11 78.15 17,573,208 +0.83(+1.07%)
Nov 07, 2013 78.42 78.60 77.01 77.33 15,706,410 -0.79(-1.02%)
Nov 06, 2013 76.93 78.29 76.62 78.12 12,978,936 +1.73(+2.27%)
Nov 05, 2013 75.84 76.67 75.49 76.38 10,244,670 +0.23(+0.30%)
Nov 04, 2013 76.47 76.48 75.66 76.16 10,325,052 +0.06(+0.08%)
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.