Skip to main content

Chevron Corp (NY: CVX )

144.43 +1.02 (+0.71%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 85.31 85.47 83.61 83.70 12,121,872 -2.13(-2.48%)
Jul 30, 2014 86.12 86.58 85.17 85.83 7,105,450 +0.07(+0.08%)
Jul 29, 2014 86.07 86.60 85.76 85.76 6,468,133 -0.53(-0.62%)
Jul 28, 2014 86.50 86.66 86.07 86.29 7,141,616 -0.21(-0.25%)
Jul 25, 2014 87.16 87.18 86.18 86.51 5,723,689 -0.83(-0.95%)
Jul 24, 2014 86.80 87.50 86.58 87.34 8,246,201 +0.63(+0.72%)
Jul 23, 2014 85.94 86.74 85.80 86.71 5,741,307 +0.84(+0.98%)
Jul 22, 2014 85.20 86.27 85.20 85.86 6,774,422 +0.84(+0.98%)
Jul 21, 2014 84.27 85.06 84.20 85.03 5,679,254 +0.58(+0.69%)
Jul 18, 2014 84.61 84.67 83.92 84.45 6,700,388 +0.20(+0.24%)
Jul 17, 2014 84.61 85.17 84.12 84.25 7,645,212 -0.52(-0.62%)
Jul 16, 2014 84.12 84.80 83.99 84.77 6,856,998 +1.06(+1.26%)
Jul 15, 2014 83.59 83.87 83.29 83.71 7,480,991 +0.00(+0.00%)
Jul 14, 2014 83.42 83.87 83.14 83.71 6,351,743 +0.51(+0.62%)
Jul 11, 2014 83.63 84.12 82.92 83.20 8,103,280 -1.15(-1.37%)
Jul 10, 2014 84.50 84.75 84.13 84.36 6,724,478 -0.74(-0.87%)
Jul 09, 2014 84.37 85.29 84.19 85.09 7,954,498 +0.97(+1.15%)
Jul 08, 2014 84.00 84.44 83.88 84.13 7,208,146 -0.37(-0.44%)
Jul 07, 2014 84.48 84.61 84.21 84.50 5,606,716 -0.47(-0.55%)
Jul 03, 2014 85.13 84.96 84.96 84.96 5,425,801 +0.62(+0.74%)
Jul 02, 2014 84.54 84.79 84.19 84.34 7,930,053 -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.