Skip to main content

Chevron Corp (NY: CVX )

144.76 +1.35 (+0.94%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 79.19 79.60 79.04 79.54 7,976,197 +0.30(+0.38%)
May 29, 2014 79.61 79.61 78.80 79.24 9,638,813 -0.13(-0.16%)
May 28, 2014 79.61 79.88 79.37 79.37 7,257,731 -0.21(-0.26%)
May 27, 2014 80.17 80.32 79.52 79.58 6,611,365 -0.34(-0.43%)
May 23, 2014 80.39 79.92 79.92 79.92 5,878,511 -0.24(-0.30%)
May 22, 2014 80.39 80.59 80.15 80.16 2,917,954 -0.27(-0.34%)
May 21, 2014 79.68 80.56 79.64 80.43 7,338,399 +1.08(+1.36%)
May 20, 2014 79.65 79.74 79.19 79.36 6,242,575 -0.29(-0.37%)
May 19, 2014 79.65 79.95 79.58 79.65 6,239,466 -0.15(-0.19%)
May 16, 2014 80.30 80.55 79.61 79.80 9,933,759 -0.41(-0.51%)
May 15, 2014 81.09 81.30 80.04 80.20 9,162,970 -1.00(-1.23%)
May 14, 2014 81.02 81.43 80.78 81.20 7,720,372 +0.37(+0.45%)
May 13, 2014 80.66 80.93 80.27 80.84 6,873,612 +0.39(+0.49%)
May 12, 2014 80.66 80.66 80.05 80.44 7,647,836 +0.13(+0.17%)
May 09, 2014 80.54 80.98 80.06 80.31 7,513,645 -0.04(-0.05%)
May 08, 2014 80.74 81.02 80.21 80.35 7,799,558 -0.73(-0.90%)
May 07, 2014 80.90 81.43 80.70 81.08 8,463,013 +0.81(+1.01%)
May 06, 2014 80.29 80.73 79.98 80.27 8,425,728 -0.25(-0.31%)
May 05, 2014 80.17 80.84 79.87 80.52 6,569,891 +0.41(+0.51%)
May 02, 2014 79.58 80.80 79.38 80.11 8,416,547 -0.14(-0.18%)
May 01, 2014 80.71 80.78 79.83 80.25 9,931,814 -0.37(-0.46%)
Apr 30, 2014 80.78 80.92 80.49 80.62 9,505,732 -0.29(-0.36%)
Apr 29, 2014 80.88 81.75 80.78 80.91 10,376,844 +0.15(+0.19%)
Apr 28, 2014 79.81 80.97 79.81 80.76 11,939,595 +1.12(+1.40%)
Apr 25, 2014 79.80 80.10 79.38 79.64 8,996,575 -0.20(-0.25%)
Apr 24, 2014 80.19 80.24 79.74 79.84 8,071,475 -0.25(-0.31%)
Apr 23, 2014 79.77 80.26 79.77 80.09 8,687,435 +0.44(+0.56%)
Apr 22, 2014 79.56 79.87 79.40 79.65 9,042,750 -0.15(-0.19%)
Apr 21, 2014 79.04 79.90 79.04 79.80 9,754,800 +0.36(+0.45%)
Apr 17, 2014 78.18 79.44 79.44 79.44 13,396,656 +1.19(+1.52%)
Apr 16, 2014 77.66 78.44 77.66 78.25 11,329,169 +0.98(+1.27%)
Apr 15, 2014 76.25 77.28 76.01 77.27 11,914,636 +1.03(+1.35%)
Apr 14, 2014 75.69 76.33 75.37 76.24 10,593,101 +1.07(+1.43%)
Apr 11, 2014 74.83 75.57 74.83 75.17 10,943,104 +0.22(+0.29%)
Apr 10, 2014 75.28 75.83 74.86 74.95 13,373,741 -1.55(-2.02%)
Apr 09, 2014 75.68 76.60 75.53 76.50 8,337,324 +0.84(+1.10%)
Apr 08, 2014 75.58 75.99 75.27 75.66 7,319,809 +0.30(+0.39%)
Apr 07, 2014 76.00 76.32 75.37 75.37 8,143,525 -0.94(-1.23%)
Apr 04, 2014 76.92 76.92 76.17 76.31 8,253,456 -0.15(-0.20%)
Apr 03, 2014 76.94 76.94 76.36 76.46 6,921,554 -0.20(-0.26%)
Apr 02, 2014 76.13 76.78 76.13 76.66 7,009,279 +0.22(+0.29%)
Apr 01, 2014 76.53 76.83 76.33 76.44 8,393,600 +0.06(+0.08%)
Mar 31, 2014 76.30 76.83 76.10 76.38 8,521,853 +0.26(+0.35%)
Mar 28, 2014 75.88 76.15 75.60 76.11 9,146,728 +0.53(+0.71%)
Mar 27, 2014 75.63 75.79 75.04 75.58 8,082,288 -0.03(-0.03%)
Mar 26, 2014 75.66 75.97 75.38 75.61 9,245,191 +0.40(+0.53%)
Mar 25, 2014 74.66 75.27 74.64 75.21 8,671,494 +0.80(+1.07%)
Mar 24, 2014 74.51 74.95 74.29 74.41 8,386,737 +0.14(+0.19%)
Mar 21, 2014 74.69 75.79 74.24 74.27 23,188,126 +0.08(+0.10%)
Mar 20, 2014 73.77 74.56 73.43 74.19 8,187,273 +0.20(+0.27%)
Mar 19, 2014 74.43 74.98 73.65 73.99 8,657,084 -0.67(-0.89%)
Mar 18, 2014 74.26 74.87 73.99 74.66 9,701,557 +0.75(+1.02%)
Mar 17, 2014 73.39 74.05 73.31 73.91 9,165,364 +0.62(+0.85%)
Mar 14, 2014 73.46 73.80 73.02 73.29 9,792,680 -0.22(-0.31%)
Mar 13, 2014 74.25 74.35 73.30 73.51 8,397,042 -0.77(-1.04%)
Mar 12, 2014 73.31 74.74 73.31 74.28 10,606,814 +0.73(+1.00%)
Mar 11, 2014 74.44 74.66 73.38 73.55 9,755,635 -0.85(-1.15%)
Mar 10, 2014 74.16 74.47 73.30 74.41 9,648,666 +0.49(+0.66%)
Mar 07, 2014 73.91 74.48 73.64 73.92 7,870,898 +0.15(+0.20%)
Mar 06, 2014 73.68 73.96 73.45 73.77 8,058,732 +0.27(+0.37%)
Mar 05, 2014 73.92 74.03 73.23 73.50 10,355,446 -0.57(-0.77%)
Mar 04, 2014 74.44 74.68 74.03 74.07 8,734,102 +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.