Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 79.85 80.45 79.12 79.48 10,081,206 -0.25(-0.31%)
Feb 27, 2014 79.70 79.81 78.95 79.72 7,142,894 +0.12(+0.16%)
Feb 26, 2014 79.12 79.84 78.84 79.60 8,871,545 +0.37(+0.47%)
Feb 25, 2014 78.81 79.55 78.72 79.23 8,665,202 +0.57(+0.72%)
Feb 24, 2014 78.17 79.25 77.65 78.66 10,648,277 +1.01(+1.30%)
Feb 21, 2014 79.06 79.07 77.59 77.65 13,382,355 -1.32(-1.68%)
Feb 20, 2014 78.22 79.48 77.94 78.97 12,191,366 +0.69(+0.88%)
Feb 19, 2014 77.56 79.28 77.51 78.28 11,594,145 +0.61(+0.79%)
Feb 18, 2014 78.46 78.64 77.59 77.67 8,861,419 -0.53(-0.68%)
Feb 14, 2014 77.58 78.20 78.20 78.20 9,833,435 +0.67(+0.86%)
Feb 13, 2014 77.00 77.69 76.62 77.53 7,344,754 +0.33(+0.43%)
Feb 12, 2014 77.79 77.79 77.05 77.20 9,319,249 -0.38(-0.49%)
Feb 11, 2014 76.52 77.78 76.47 77.58 10,062,526 +1.29(+1.69%)
Feb 10, 2014 76.82 76.82 75.87 76.29 13,543,069 -0.25(-0.32%)
Feb 07, 2014 76.44 76.58 75.40 76.54 10,408,288 +0.53(+0.70%)
Feb 06, 2014 75.21 76.06 75.07 76.00 11,681,913 +1.20(+1.60%)
Feb 05, 2014 75.82 75.82 74.64 74.81 15,462,221 -0.89(-1.18%)
Feb 04, 2014 76.41 76.53 75.47 75.70 14,225,293 -0.21(-0.28%)
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.