Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 77.93 78.48 77.73 78.01 8,343,282 +0.27(+0.35%)
Mar 28, 2014 77.50 77.78 77.22 77.74 8,955,064 +0.54(+0.71%)
Mar 27, 2014 77.25 77.41 76.65 77.20 7,912,928 -0.03(-0.03%)
Mar 26, 2014 77.28 77.60 77.00 77.23 9,051,463 +0.41(+0.53%)
Mar 25, 2014 76.25 76.88 76.24 76.82 8,489,788 +0.81(+1.07%)
Mar 24, 2014 76.10 76.56 75.88 76.01 8,210,998 +0.14(+0.19%)
Mar 21, 2014 76.29 77.42 75.83 75.86 22,702,232 +0.08(+0.10%)
Mar 20, 2014 75.35 76.16 75.00 75.78 8,015,714 +0.20(+0.27%)
Mar 19, 2014 76.02 76.59 75.22 75.58 8,475,679 -0.68(-0.89%)
Mar 18, 2014 75.85 76.47 75.58 76.26 9,498,267 +0.77(+1.02%)
Mar 17, 2014 74.96 75.64 74.88 75.49 8,973,309 +0.64(+0.85%)
Mar 14, 2014 75.03 75.38 74.58 74.86 9,587,480 -0.23(-0.31%)
Mar 13, 2014 75.84 75.94 74.87 75.09 8,221,087 -0.79(-1.04%)
Mar 12, 2014 74.88 76.34 74.88 75.87 10,384,554 +0.75(+1.00%)
Mar 11, 2014 76.04 76.25 74.95 75.13 9,551,211 -0.87(-1.15%)
Mar 10, 2014 75.74 76.06 74.87 76.00 9,446,483 +0.50(+0.66%)
Mar 07, 2014 75.49 76.07 75.21 75.50 7,705,968 +0.15(+0.20%)
Mar 06, 2014 75.26 75.55 75.02 75.35 7,889,866 +0.28(+0.37%)
Mar 05, 2014 75.50 75.62 74.80 75.07 10,138,454 -0.58(-0.77%)
Mar 04, 2014 76.03 76.28 75.62 75.66 8,551,084 +0.31(+0.42%)
Mar 03, 2014 75.31 76.23 74.96 75.34 9,210,664 -0.32(-0.42%)
Feb 28, 2014 76.02 76.59 75.32 75.66 10,589,117 -0.24(-0.31%)
Feb 27, 2014 75.88 75.99 75.16 75.90 7,502,767 +0.12(+0.16%)
Feb 26, 2014 75.33 76.01 75.05 75.78 9,318,511 +0.35(+0.47%)
Feb 25, 2014 75.03 75.73 74.95 75.43 9,101,772 +0.54(+0.72%)
Feb 24, 2014 74.42 75.45 73.93 74.89 11,184,758 +0.96(+1.30%)
Feb 21, 2014 75.26 75.28 73.87 73.93 14,056,584 -1.26(-1.68%)
Feb 20, 2014 74.47 75.66 74.20 75.19 12,805,591 +0.66(+0.88%)
Feb 19, 2014 73.84 75.48 73.79 74.53 12,178,281 +0.58(+0.79%)
Feb 18, 2014 74.70 74.86 73.87 73.94 9,307,875 -0.51(-0.68%)
Feb 14, 2014 73.86 74.45 74.45 74.45 10,328,863 +0.64(+0.86%)
Feb 13, 2014 73.30 73.96 72.94 73.81 7,714,797 +0.31(+0.43%)
Feb 12, 2014 74.06 74.06 73.35 73.50 9,788,772 -0.36(-0.49%)
Feb 11, 2014 72.85 74.05 72.80 73.86 10,569,497 +1.23(+1.69%)
Feb 10, 2014 73.14 73.14 72.23 72.63 14,225,397 -0.23(-0.32%)
Feb 07, 2014 72.77 72.91 71.79 72.86 10,932,679 +0.51(+0.70%)
Feb 06, 2014 71.60 72.41 71.47 72.36 12,270,472 +1.14(+1.60%)
Feb 05, 2014 72.18 72.18 71.06 71.22 16,241,240 -0.85(-1.18%)
Feb 04, 2014 72.74 72.86 71.85 72.07 14,941,993 -0.20(-0.28%)
Feb 03, 2014 73.06 73.13 71.88 72.27 17,338,228 -0.32(-0.44%)
Jan 31, 2014 74.07 74.07 72.25 72.59 23,884,356 -3.13(-4.14%)
Jan 30, 2014 75.64 76.06 74.90 75.73 8,515,552 +0.29(+0.39%)
Jan 29, 2014 75.52 76.01 75.24 75.43 8,491,063 -0.55(-0.72%)
Jan 28, 2014 75.90 76.10 75.48 75.98 6,610,428 +0.27(+0.35%)
Jan 27, 2014 75.60 76.25 75.36 75.71 9,502,295 +0.09(+0.12%)
Jan 24, 2014 76.65 76.83 75.60 75.62 10,966,393 -1.37(-1.77%)
Jan 23, 2014 77.93 77.94 76.90 76.99 9,541,871 -1.33(-1.69%)
Jan 22, 2014 78.37 78.53 78.02 78.31 7,649,641 +0.05(+0.06%)
Jan 21, 2014 78.52 78.61 77.72 78.27 8,595,845 +0.70(+0.90%)
Jan 17, 2014 77.40 77.57 77.57 77.57 11,071,551 +0.30(+0.39%)
Jan 16, 2014 77.46 77.57 76.86 77.27 7,747,128 -0.23(-0.29%)
Jan 15, 2014 77.75 78.08 77.42 77.50 8,958,656 -0.25(-0.33%)
Jan 14, 2014 77.64 77.87 77.25 77.75 10,587,003 +0.21(+0.27%)
Jan 13, 2014 78.56 78.62 77.39 77.55 10,000,060 -1.14(-1.45%)
Jan 10, 2014 79.66 79.88 78.27 78.69 12,509,158 -1.48(-1.85%)
Jan 09, 2014 80.26 80.26 79.35 80.17 8,678,282 +0.00(+0.00%)
Jan 08, 2014 80.92 80.93 79.82 80.17 12,723,792 -1.16(-1.42%)
Jan 07, 2014 80.91 81.49 80.41 81.33 7,015,447 +0.68(+0.85%)
Jan 06, 2014 81.02 81.16 80.32 80.65 6,535,132 -0.21(-0.27%)
Jan 03, 2014 81.03 81.21 80.54 80.86 5,391,638 +0.14(+0.17%)
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.