Skip to main content

Chevron Corp (NY: CVX )

157.34 +0.99 (+0.63%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 80.86 81.29 80.71 81.23 7,810,915 +0.31(+0.38%)
May 29, 2014 81.29 81.30 80.47 80.92 9,439,079 -0.13(-0.16%)
May 28, 2014 81.30 81.57 81.05 81.05 7,107,337 -0.21(-0.26%)
May 27, 2014 81.87 82.02 81.20 81.26 6,474,365 -0.35(-0.43%)
May 23, 2014 82.09 81.61 81.61 81.61 5,756,697 -0.24(-0.30%)
May 22, 2014 82.09 82.30 81.84 81.85 2,857,488 -0.28(-0.34%)
May 21, 2014 81.37 82.27 81.33 82.13 7,186,334 +1.10(+1.36%)
May 20, 2014 81.33 81.43 80.86 81.03 6,113,217 -0.30(-0.37%)
May 19, 2014 81.33 81.64 81.27 81.33 6,110,173 -0.15(-0.19%)
May 16, 2014 82.00 82.26 81.29 81.48 9,727,913 -0.42(-0.51%)
May 15, 2014 82.80 83.02 81.73 81.90 8,973,096 -1.02(-1.23%)
May 14, 2014 82.74 83.16 82.49 82.92 7,560,391 +0.37(+0.45%)
May 13, 2014 82.36 82.64 81.97 82.55 6,731,178 +0.40(+0.49%)
May 12, 2014 82.36 82.36 81.75 82.15 7,489,358 +0.14(+0.17%)
May 09, 2014 82.24 82.69 81.75 82.01 7,357,948 -0.04(-0.05%)
May 08, 2014 82.45 82.73 81.90 82.05 7,637,937 -0.75(-0.90%)
May 07, 2014 82.61 83.16 82.41 82.80 8,287,643 +0.83(+1.01%)
May 06, 2014 81.99 82.44 81.67 81.97 8,251,131 -0.26(-0.31%)
May 05, 2014 81.87 82.55 81.56 82.22 6,433,751 +0.42(+0.51%)
May 02, 2014 81.27 82.51 81.06 81.80 8,242,140 -0.14(-0.18%)
May 01, 2014 82.42 82.49 81.52 81.95 9,726,008 -0.38(-0.46%)
Apr 30, 2014 82.49 82.63 82.19 82.33 9,308,755 -0.30(-0.36%)
Apr 29, 2014 82.59 83.48 82.49 82.62 10,161,816 +0.16(+0.19%)
Apr 28, 2014 81.50 82.68 81.50 82.47 11,692,185 +1.14(+1.40%)
Apr 25, 2014 81.48 81.79 81.06 81.33 8,810,149 -0.20(-0.25%)
Apr 24, 2014 81.88 81.94 81.42 81.53 7,904,219 -0.26(-0.31%)
Apr 23, 2014 81.46 81.96 81.46 81.79 8,507,415 +0.45(+0.56%)
Apr 22, 2014 81.25 81.56 81.08 81.33 8,855,367 -0.16(-0.19%)
Apr 21, 2014 80.71 81.59 80.71 81.49 9,552,663 +0.37(+0.45%)
Apr 17, 2014 79.84 81.12 81.12 81.12 13,119,053 +1.21(+1.52%)
Apr 16, 2014 79.30 80.10 79.30 79.91 11,094,408 +1.00(+1.27%)
Apr 15, 2014 77.86 78.91 77.62 78.91 11,667,742 +1.05(+1.35%)
Apr 14, 2014 77.29 77.94 76.96 77.86 10,373,593 +1.10(+1.43%)
Apr 11, 2014 76.41 77.17 76.41 76.76 10,716,343 +0.22(+0.29%)
Apr 10, 2014 76.87 77.44 76.45 76.54 13,096,612 -1.58(-2.02%)
Apr 09, 2014 77.29 78.22 77.13 78.12 8,164,559 +0.85(+1.10%)
Apr 08, 2014 77.17 77.60 76.86 77.27 7,168,129 +0.30(+0.39%)
Apr 07, 2014 77.61 77.94 76.96 76.96 7,974,776 -0.96(-1.23%)
Apr 04, 2014 78.55 78.55 77.78 77.92 8,082,429 -0.16(-0.20%)
Apr 03, 2014 78.56 78.57 77.98 78.08 6,778,127 -0.20(-0.26%)
Apr 02, 2014 77.74 78.41 77.74 78.28 6,864,033 +0.23(+0.29%)
Apr 01, 2014 78.15 78.45 77.95 78.05 8,219,669 +0.06(+0.08%)
Mar 31, 2014 77.92 78.46 77.72 77.99 8,345,264 +0.27(+0.35%)
Mar 28, 2014 77.48 77.76 77.20 77.73 8,957,191 +0.54(+0.71%)
Mar 27, 2014 77.23 77.39 76.63 77.18 7,914,808 -0.03(-0.03%)
Mar 26, 2014 77.27 77.58 76.98 77.21 9,053,613 +0.41(+0.53%)
Mar 25, 2014 76.24 76.87 76.22 76.80 8,491,805 +0.81(+1.07%)
Mar 24, 2014 76.09 76.54 75.86 75.99 8,212,948 +0.14(+0.19%)
Mar 21, 2014 76.28 77.40 75.81 75.84 22,707,624 +0.08(+0.10%)
Mar 20, 2014 75.33 76.14 74.98 75.76 8,017,618 +0.20(+0.27%)
Mar 19, 2014 76.01 76.57 75.21 75.56 8,477,693 -0.68(-0.89%)
Mar 18, 2014 75.84 76.45 75.56 76.24 9,500,523 +0.77(+1.02%)
Mar 17, 2014 74.94 75.62 74.86 75.48 8,975,440 +0.64(+0.85%)
Mar 14, 2014 75.01 75.36 74.56 74.84 9,589,758 -0.23(-0.31%)
Mar 13, 2014 75.82 75.92 74.85 75.07 8,223,040 -0.79(-1.04%)
Mar 12, 2014 74.87 76.32 74.86 75.86 10,387,021 +0.75(+1.00%)
Mar 11, 2014 76.02 76.24 74.93 75.11 9,553,480 -0.87(-1.15%)
Mar 10, 2014 75.72 76.05 74.85 75.98 9,448,727 +0.50(+0.66%)
Mar 07, 2014 75.48 76.05 75.19 75.48 7,707,799 +0.15(+0.20%)
Mar 06, 2014 75.24 75.53 75.00 75.33 7,891,741 +0.28(+0.37%)
Mar 05, 2014 75.48 75.60 74.78 75.06 10,140,862 -0.58(-0.77%)
Mar 04, 2014 76.01 76.26 75.60 75.64 8,553,115 +0.31(+0.42%)
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.