Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 77.32 78.51 76.04 78.36 16,334,540 +1.80(+2.35%)
Oct 30, 2014 75.90 76.60 75.50 76.57 7,920,377 +0.04(+0.05%)
Oct 29, 2014 77.09 77.39 75.85 76.53 10,521,360 +0.01(+0.01%)
Oct 28, 2014 75.89 76.61 75.23 76.52 11,134,265 +1.38(+1.83%)
Oct 27, 2014 74.73 75.37 75.72 75.14 10,285,199 -0.58(-0.77%)
Oct 24, 2014 75.91 75.95 74.82 75.72 8,432,450 -0.18(-0.24%)
Oct 23, 2014 75.78 76.65 75.14 75.91 11,013,952 +1.43(+1.92%)
Oct 22, 2014 75.26 75.94 74.42 74.48 11,036,947 -0.71(-0.95%)
Oct 21, 2014 73.94 75.24 73.77 75.19 13,630,383 +2.35(+3.23%)
Oct 20, 2014 72.86 73.10 72.50 72.84 13,513,920 -0.20(-0.28%)
Oct 17, 2014 73.03 73.65 72.34 73.04 16,681,145 +0.48(+0.67%)
Oct 16, 2014 70.53 72.73 70.03 72.56 18,228,122 +1.17(+1.64%)
Oct 15, 2014 70.93 71.54 69.68 71.39 23,387,380 -0.33(-0.46%)
Oct 14, 2014 73.56 73.86 71.28 71.72 17,665,670 -1.47(-2.01%)
Oct 13, 2014 74.18 74.86 73.07 73.19 11,944,738 -1.22(-1.63%)
Oct 10, 2014 74.93 75.61 73.76 74.41 14,171,377 -0.41(-0.54%)
Oct 09, 2014 76.45 76.49 74.63 74.81 17,584,376 -2.25(-2.92%)
Oct 08, 2014 75.67 77.25 75.23 77.06 14,577,504 +1.26(+1.66%)
Oct 07, 2014 76.74 77.37 75.78 75.80 11,186,790 -1.35(-1.75%)
Oct 06, 2014 77.03 77.78 76.62 77.15 8,282,093 +0.25(+0.32%)
Oct 03, 2014 77.19 77.19 76.04 76.90 9,640,735 +0.39(+0.51%)
Oct 02, 2014 76.69 77.02 75.87 76.51 12,506,649 -0.35(-0.46%)
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.