Chevron Corp (NY: CVX )

144.77 -10.12 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 125.76 125.98 125.31 125.52 6,105,693 -0.45(-0.36%)
Apr 29, 2014 125.92 127.27 125.76 125.97 6,665,223 +0.24(+0.19%)
Apr 28, 2014 124.26 126.06 124.25 125.73 7,669,005 +1.74(+1.40%)
Apr 25, 2014 124.23 124.70 123.58 123.99 5,778,653 -0.31(-0.25%)
Apr 24, 2014 124.84 124.92 124.14 124.30 5,184,446 -0.39(-0.31%)
Apr 23, 2014 124.19 124.96 124.19 124.69 5,580,087 +0.69(+0.56%)
Apr 22, 2014 123.87 124.35 123.61 124.00 5,808,312 -0.24(-0.19%)
Apr 21, 2014 123.05 124.40 123.05 124.24 6,265,674 +0.56(+0.45%)
Apr 17, 2014 121.72 123.68 123.68 123.68 8,604,900 +1.85(+1.52%)
Apr 16, 2014 120.90 122.11 120.90 121.83 7,276,918 +1.53(+1.27%)
Apr 15, 2014 118.71 120.31 118.34 120.30 7,652,973 +1.60(+1.35%)
Apr 14, 2014 117.84 118.83 117.34 118.70 6,804,129 +1.67(+1.43%)
Apr 11, 2014 116.50 117.65 116.50 117.03 7,028,942 +0.34(+0.29%)
Apr 10, 2014 117.20 118.06 116.55 116.69 8,590,181 -2.41(-2.02%)
Apr 09, 2014 117.83 119.25 117.59 119.10 5,355,205 +1.30(+1.10%)
Apr 08, 2014 117.66 118.31 117.18 117.80 4,701,638 +0.46(+0.39%)
Apr 07, 2014 118.32 118.82 117.34 117.34 5,230,725 -1.46(-1.23%)
Apr 04, 2014 119.75 119.75 118.59 118.80 5,301,335 -0.24(-0.20%)
Apr 03, 2014 119.78 119.79 118.89 119.04 4,445,832 -0.31(-0.26%)
Apr 02, 2014 118.52 119.54 118.52 119.35 4,502,179 +0.35(+0.29%)
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.