Chevron Corp (NY: CVX )

181.66 +0.63 (+0.35%)
Streaming Delayed Price Updated: 2:49 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 77.80 77.80 75.89 76.25 22,738,732 -3.29(-4.14%)
Jan 30, 2014 79.45 79.89 78.67 79.54 8,107,100 +0.31(+0.39%)
Jan 29, 2014 79.33 79.84 79.04 79.23 8,083,785 -0.57(-0.72%)
Jan 28, 2014 79.73 79.94 79.28 79.81 6,293,355 +0.28(+0.35%)
Jan 27, 2014 79.41 80.09 79.15 79.53 9,046,513 +0.10(+0.12%)
Jan 24, 2014 80.51 80.70 79.41 79.43 10,440,385 -1.43(-1.77%)
Jan 23, 2014 81.86 81.86 80.78 80.87 9,084,191 -1.39(-1.69%)
Jan 22, 2014 82.31 82.49 81.95 82.26 7,282,722 +0.05(+0.06%)
Jan 21, 2014 82.47 82.57 81.63 82.21 8,183,540 +0.73(+0.90%)
Jan 17, 2014 81.30 81.48 81.48 81.48 10,540,499 +0.31(+0.39%)
Jan 16, 2014 81.36 81.48 80.73 81.17 7,375,534 -0.24(-0.29%)
Jan 15, 2014 81.67 82.01 81.32 81.41 8,528,950 -0.27(-0.33%)
Jan 14, 2014 81.56 81.80 81.15 81.67 10,079,192 +0.22(+0.27%)
Jan 13, 2014 82.52 82.58 81.29 81.45 9,520,402 -1.20(-1.45%)
Jan 10, 2014 83.67 83.91 82.22 82.66 11,909,150 -1.56(-1.85%)
Jan 09, 2014 84.30 84.30 83.35 84.21 8,262,024 +0.00(+0.00%)
Jan 08, 2014 85.00 85.01 83.84 84.21 12,113,489 -1.22(-1.42%)
Jan 07, 2014 84.99 85.60 84.46 85.43 6,678,947 +0.72(+0.85%)
Jan 06, 2014 85.10 85.24 84.37 84.71 6,221,671 -0.23(-0.27%)
Jan 03, 2014 85.11 85.31 84.60 84.94 5,133,025 +0.14(+0.17%)
Jan 02, 2014 85.01 85.30 84.50 84.79 6,638,287 -0.53(-0.62%)
Dec 31, 2013 85.16 85.32 85.32 85.32 5,088,345 +0.46(+0.55%)
Dec 30, 2013 85.24 85.52 84.63 84.86 6,862,092 -0.68(-0.80%)
Dec 27, 2013 85.38 85.83 85.17 85.54 5,059,025 +0.29(+0.34%)
Dec 26, 2013 84.43 85.37 84.39 85.25 4,999,842 +0.89(+1.05%)
Dec 24, 2013 83.86 84.39 83.81 84.36 2,324,626 +0.48(+0.58%)
Dec 23, 2013 84.30 84.42 83.76 83.88 5,947,455 +0.01(+0.02%)
Dec 20, 2013 84.05 84.55 83.61 83.86 13,842,827 -0.30(-0.36%)
Dec 19, 2013 83.02 84.29 82.69 84.17 9,510,885 +1.11(+1.33%)
Dec 18, 2013 81.47 83.18 81.43 83.06 12,011,516 +1.95(+2.41%)
Dec 17, 2013 82.05 82.12 80.77 81.11 9,990,014 -1.01(-1.23%)
Dec 16, 2013 82.28 82.44 81.84 82.12 10,395,290 +0.22(+0.27%)
Dec 13, 2013 82.26 82.74 81.54 81.90 7,719,732 -0.74(-0.90%)
Dec 12, 2013 83.18 83.40 82.36 82.64 10,559,919 -0.76(-0.91%)
Dec 11, 2013 84.58 84.62 83.20 83.40 10,701,520 -1.07(-1.26%)
Dec 10, 2013 84.55 84.66 83.81 84.47 8,202,479 +0.22(+0.26%)
Dec 09, 2013 83.53 84.62 83.44 84.25 11,282,287 +0.72(+0.86%)
Dec 06, 2013 83.37 83.58 83.09 83.53 6,118,310 +0.81(+0.98%)
Dec 05, 2013 82.83 83.33 82.45 82.72 6,883,197 -0.46(-0.55%)
Dec 04, 2013 83.40 83.90 82.78 83.18 6,429,120 -0.51(-0.61%)
Dec 03, 2013 83.54 83.95 83.24 83.69 7,919,872 +0.12(+0.15%)
Dec 02, 2013 83.93 84.06 83.37 83.56 7,882,040 -0.07(-0.08%)
Nov 29, 2013 83.90 84.22 83.33 83.63 5,447,678 +0.01(+0.02%)
Nov 27, 2013 83.76 83.84 83.09 83.62 5,719,504 -0.25(-0.29%)
Nov 26, 2013 84.30 84.49 83.78 83.86 6,713,419 -0.66(-0.78%)
Nov 25, 2013 84.54 84.77 84.17 84.52 5,733,851 -0.20(-0.23%)
Nov 22, 2013 84.38 84.83 83.62 84.72 5,691,341 +0.39(+0.46%)
Nov 21, 2013 83.58 84.43 83.58 84.33 7,150,386 +1.00(+1.20%)
Nov 20, 2013 83.44 83.84 83.06 83.33 6,692,538 -0.04(-0.05%)
Nov 19, 2013 82.34 83.59 82.15 83.37 8,616,605 +1.02(+1.24%)
Nov 18, 2013 82.45 82.57 82.01 82.35 7,009,625 +0.34(+0.42%)
Nov 15, 2013 81.82 82.15 81.37 82.01 8,796,395 +0.34(+0.42%)
Nov 14, 2013 81.68 81.92 81.50 81.67 8,006,905 +0.38(+0.47%)
Nov 12, 2013 81.98 82.13 81.03 81.28 9,119,566 -0.73(-0.89%)
Nov 11, 2013 82.08 82.30 81.76 82.01 5,060,281 -0.07(-0.09%)
Nov 08, 2013 81.06 82.10 81.00 82.09 16,730,303 +0.87(+1.07%)
Nov 07, 2013 82.37 82.56 80.89 81.22 14,953,046 -0.83(-1.02%)
Nov 06, 2013 80.81 82.24 80.48 82.06 12,356,396 +1.82(+2.27%)
Nov 05, 2013 79.66 80.53 79.30 80.23 9,753,280 +0.24(+0.30%)
Nov 04, 2013 80.33 80.33 79.47 80.00 9,829,807 +0.06(+0.08%)
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.