Chevron Corp (NY: CVX )

100.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 111.59 111.69 108.43 108.87 11,935,566 -6.24(-5.42%)
Nov 26, 2014 116.07 115.11 115.11 115.11 6,715,100 -1.04(-0.90%)
Nov 25, 2014 117.80 117.82 115.63 116.15 6,665,135 -1.44(-1.22%)
Nov 24, 2014 118.13 118.58 117.15 117.59 5,807,251 -0.99(-0.83%)
Nov 21, 2014 118.79 118.91 117.73 118.58 7,361,563 +1.27(+1.08%)
Nov 20, 2014 116.16 117.47 116.16 117.31 5,267,728 +0.84(+0.72%)
Nov 19, 2014 115.97 116.68 115.07 116.47 4,270,319 +1.00(+0.87%)
Nov 18, 2014 115.97 116.63 115.25 115.47 5,672,769 -0.28(-0.24%)
Nov 17, 2014 115.96 116.15 115.27 115.75 5,713,725 -0.57(-0.49%)
Nov 14, 2014 115.70 116.35 115.42 116.32 4,891,687 -0.13(-0.11%)
Nov 13, 2014 117.09 117.47 115.64 116.45 11,018,687 -1.20(-1.02%)
Nov 12, 2014 117.86 118.71 117.38 117.65 4,923,389 -0.79(-0.67%)
Nov 11, 2014 117.95 118.67 117.30 118.44 3,957,380 +0.52(+0.44%)
Nov 10, 2014 119.58 119.67 117.31 117.92 6,111,184 -0.88(-0.74%)
Nov 07, 2014 118.75 119.73 118.36 118.80 7,366,568 +0.27(+0.23%)
Nov 06, 2014 116.90 118.55 116.36 118.53 6,382,830 +1.48(+1.26%)
Nov 05, 2014 117.27 117.30 114.86 117.05 6,602,610 +1.68(+1.46%)
Nov 04, 2014 115.99 116.02 114.79 115.37 9,585,163 -1.41(-1.21%)
Nov 03, 2014 119.83 119.97 116.46 116.78 10,318,781 -3.17(-2.64%)
Oct 31, 2014 118.35 120.17 116.39 119.95 10,671,453 +2.75(+2.35%)
Oct 30, 2014 116.18 117.25 115.57 117.20 5,174,430 +0.06(+0.05%)
Oct 29, 2014 118.00 118.46 116.10 117.14 6,873,668 +0.01(+0.01%)
Oct 28, 2014 116.17 117.27 115.16 117.13 7,274,082 +2.11(+1.83%)
Oct 27, 2014 114.38 115.37 115.91 115.02 6,719,382 -0.89(-0.77%)
Oct 24, 2014 116.19 116.26 114.53 115.91 5,508,970 -0.28(-0.24%)
Oct 23, 2014 116.00 117.32 115.01 116.19 7,195,481 +2.19(+1.92%)
Oct 22, 2014 115.20 116.24 113.91 114.00 7,210,504 -1.09(-0.95%)
Oct 21, 2014 113.18 115.17 112.91 115.09 8,904,811 +3.60(+3.23%)
Oct 20, 2014 111.53 111.90 110.97 111.49 8,828,725 -0.31(-0.28%)
Oct 17, 2014 111.78 112.74 110.73 111.80 10,897,892 +0.74(+0.67%)
Oct 16, 2014 107.96 111.32 107.20 111.06 11,908,541 +1.79(+1.64%)
Oct 15, 2014 108.57 109.50 106.65 109.27 15,279,116 -0.51(-0.46%)
Oct 14, 2014 112.60 113.05 109.10 109.78 11,541,088 -2.25(-2.01%)
Oct 13, 2014 113.55 114.59 111.85 112.03 7,803,569 -1.86(-1.63%)
Oct 10, 2014 114.70 115.73 112.90 113.89 9,258,246 -0.62(-0.54%)
Oct 09, 2014 117.02 117.08 114.24 114.51 11,487,978 -3.44(-2.92%)
Oct 08, 2014 115.83 118.25 115.15 117.95 9,523,571 +1.93(+1.66%)
Oct 07, 2014 117.47 118.43 116.00 116.02 7,308,397 -2.07(-1.75%)
Oct 06, 2014 117.91 119.05 117.28 118.09 5,410,741 +0.38(+0.32%)
Oct 03, 2014 118.16 118.16 116.40 117.71 6,298,350 +0.60(+0.51%)
Oct 02, 2014 117.39 117.90 116.13 117.11 8,170,669 -0.54(-0.46%)
Oct 01, 2014 118.80 119.35 117.38 117.65 8,033,406 -1.67(-1.40%)
Sep 30, 2014 120.51 120.51 118.66 119.32 8,385,547 -1.23(-1.02%)
Sep 29, 2014 120.72 120.74 119.14 120.55 6,794,587 -0.92(-0.76%)
Sep 26, 2014 120.55 122.04 120.02 121.47 5,506,425 +0.79(+0.65%)
Sep 25, 2014 122.20 122.61 120.68 120.68 6,465,973 -1.72(-1.41%)
Sep 24, 2014 123.07 123.07 120.85 122.40 8,009,117 -0.66(-0.54%)
Sep 23, 2014 123.53 123.98 122.86 123.06 5,620,724 -0.43(-0.35%)
Sep 22, 2014 124.60 124.92 123.47 123.49 5,850,458 -1.31(-1.05%)
Sep 19, 2014 124.94 125.70 124.64 124.80 10,089,985 +0.66(+0.53%)
Sep 18, 2014 124.85 125.04 123.85 124.14 4,691,243 -0.58(-0.47%)
Sep 17, 2014 125.13 125.49 124.45 124.72 4,583,452 -0.24(-0.19%)
Sep 16, 2014 124.06 125.68 123.61 124.96 6,591,611 +0.72(+0.58%)
Sep 15, 2014 122.35 124.78 122.06 124.24 5,445,446 +1.58(+1.29%)
Sep 12, 2014 123.54 123.66 122.21 122.66 4,924,475 -1.17(-0.94%)
Sep 11, 2014 123.28 124.07 122.41 123.83 6,570,011 -0.45(-0.36%)
Sep 10, 2014 124.46 124.74 123.01 124.28 10,947,528 -0.90(-0.72%)
Sep 09, 2014 124.49 125.79 124.26 125.18 6,729,901 -1.03(-0.82%)
Sep 08, 2014 126.68 126.75 125.69 126.21 4,209,135 -1.19(-0.93%)
Sep 05, 2014 127.15 127.44 126.16 127.40 5,038,730 +0.60(+0.47%)
Sep 04, 2014 128.21 128.46 126.20 126.80 5,199,709 -1.06(-0.83%)
Sep 03, 2014 128.45 128.87 127.67 127.86 3,846,795 +0.32(+0.25%)
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.