Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	84.31	84.62	83.81	84.57	8,782,095	+0.12(+0.15%)
Jun 27, 2014	84.69	84.83	83.76	84.45	13,391,276	-0.36(-0.43%)
Jun 26, 2014	85.00	85.00	83.91	84.81	9,135,392	-0.20(-0.24%)
Jun 25, 2014	85.08	85.74	84.87	85.01	10,362,215	-0.35(-0.41%)
Jun 24, 2014	85.99	86.46	85.32	85.36	13,221,509	-0.78(-0.91%)
Jun 23, 2014	85.85	86.53	85.78	86.14	16,988,676	+0.41(+0.48%)
Jun 20, 2014	85.48	85.77	84.78	85.73	17,522,348	+0.23(+0.27%)
Jun 19, 2014	84.40	85.51	84.16	85.50	11,448,685	+1.11(+1.31%)
Jun 18, 2014	83.54	84.54	83.15	84.40	11,865,199	+0.94(+1.13%)
Jun 17, 2014	82.85	83.60	82.64	83.46	10,374,214	+0.19(+0.23%)
Jun 16, 2014	82.37	83.44	82.36	83.27	10,885,137	+0.83(+1.01%)
Jun 13, 2014	81.58	82.44	81.56	82.44	8,611,901	+0.74(+0.91%)
Jun 12, 2014	81.45	81.77	81.25	81.69	10,518,358	+0.60(+0.74%)
Jun 11, 2014	81.06	81.28	80.73	81.09	7,029,735	-0.10(-0.13%)
Jun 10, 2014	80.96	81.21	80.42	81.20	9,051,465	+0.75(+0.93%)
Jun 06, 2014	80.13	80.78	80.03	80.45	6,630,783	+0.43(+0.54%)
Jun 05, 2014	79.37	80.18	79.33	80.02	6,506,560	+0.76(+0.96%)
Jun 04, 2014	79.24	79.47	79.03	79.26	5,063,665	-0.13(-0.16%)
Jun 03, 2014	79.28	79.56	78.85	79.39	5,496,043	+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.