Skip to main content

Chevron Corp (NY: CVX )

145.90 +1.94 (+1.35%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 85.33 85.49 83.63 83.72 12,118,993 -2.13(-2.48%)
Jul 30, 2014 86.14 86.60 85.19 85.85 7,103,762 +0.07(+0.08%)
Jul 29, 2014 86.09 86.62 85.78 85.78 6,466,597 -0.53(-0.62%)
Jul 28, 2014 86.52 86.68 86.09 86.31 7,139,920 -0.21(-0.25%)
Jul 25, 2014 87.18 87.20 86.20 86.53 5,722,330 -0.83(-0.95%)
Jul 24, 2014 86.82 87.52 86.60 87.36 8,244,242 +0.63(+0.72%)
Jul 23, 2014 85.96 86.76 85.82 86.73 5,739,943 +0.84(+0.98%)
Jul 22, 2014 85.22 86.29 85.22 85.89 6,772,813 +0.84(+0.98%)
Jul 21, 2014 84.29 85.08 84.22 85.05 5,677,906 +0.58(+0.69%)
Jul 18, 2014 84.63 84.69 83.94 84.47 6,698,796 +0.20(+0.24%)
Jul 17, 2014 84.63 85.19 84.14 84.27 7,643,396 -0.52(-0.62%)
Jul 16, 2014 84.14 84.82 84.01 84.79 6,855,369 +1.06(+1.26%)
Jul 15, 2014 83.61 83.89 83.31 83.73 7,479,215 +0.00(+0.00%)
Jul 14, 2014 83.44 83.89 83.16 83.73 6,350,235 +0.51(+0.61%)
Jul 11, 2014 83.65 84.14 82.94 83.22 8,101,356 -1.15(-1.37%)
Jul 10, 2014 84.53 84.77 84.15 84.38 6,722,881 -0.74(-0.87%)
Jul 09, 2014 84.39 85.31 84.21 85.11 7,952,609 +0.97(+1.15%)
Jul 08, 2014 84.02 84.46 83.90 84.15 7,206,434 -0.37(-0.44%)
Jul 07, 2014 84.50 84.63 84.23 84.52 5,605,385 -0.47(-0.55%)
Jul 03, 2014 85.15 84.98 84.98 84.98 5,424,513 +0.62(+0.74%)
Jul 02, 2014 84.56 84.81 84.21 84.36 7,928,169 -0.20(-0.24%)
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.