Skip to main content

Chevron Corp (NY: CVX )

158.06 +1.71 (+1.10%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.95 80.17 77.65 80.02 15,996,060 +1.83(+2.35%)
Oct 30, 2014 77.51 78.22 77.10 78.19 7,756,253 +0.04(+0.05%)
Oct 29, 2014 78.72 79.03 77.45 78.15 10,303,339 +0.01(+0.01%)
Oct 28, 2014 77.50 78.23 76.83 78.14 10,903,543 +1.41(+1.83%)
Oct 27, 2014 76.31 76.97 77.33 76.73 10,072,071 -0.59(-0.77%)
Oct 24, 2014 77.51 77.56 76.41 77.33 8,257,714 -0.19(-0.24%)
Oct 23, 2014 77.39 78.27 76.73 77.51 10,785,724 +1.46(+1.92%)
Oct 22, 2014 76.85 77.55 75.99 76.05 10,808,242 -0.73(-0.95%)
Oct 21, 2014 75.51 76.83 75.33 76.78 13,347,937 +2.40(+3.23%)
Oct 20, 2014 74.41 74.65 74.03 74.38 13,233,888 -0.21(-0.28%)
Oct 17, 2014 74.57 75.21 73.87 74.59 16,335,482 +0.49(+0.67%)
Oct 16, 2014 72.02 74.26 71.52 74.09 17,850,402 +1.19(+1.64%)
Oct 15, 2014 72.43 73.05 71.15 72.90 22,902,752 -0.34(-0.46%)
Oct 14, 2014 75.12 75.42 72.78 73.24 17,299,606 -1.50(-2.01%)
Oct 13, 2014 75.75 76.45 74.62 74.74 11,697,222 -1.24(-1.63%)
Oct 10, 2014 76.52 77.21 75.32 75.98 13,877,722 -0.41(-0.54%)
Oct 09, 2014 78.07 78.11 76.21 76.39 17,219,996 -2.29(-2.92%)
Oct 08, 2014 77.27 78.89 76.82 78.69 14,275,433 +1.29(+1.66%)
Oct 07, 2014 78.37 79.01 77.39 77.40 10,954,980 -1.38(-1.75%)
Oct 06, 2014 78.66 79.42 78.24 78.78 8,110,473 +0.25(+0.32%)
Oct 03, 2014 78.83 78.83 77.65 78.53 9,440,962 +0.40(+0.51%)
Oct 02, 2014 78.31 78.65 77.47 78.13 12,247,489 -0.36(-0.46%)
Oct 01, 2014 79.26 79.62 78.31 78.49 12,041,738 -1.11(-1.40%)
Sep 30, 2014 80.40 80.40 79.16 79.60 12,569,583 -0.82(-1.02%)
Sep 29, 2014 80.54 80.55 79.48 80.42 10,184,800 -0.61(-0.76%)
Sep 26, 2014 80.42 81.42 80.07 81.04 8,253,899 +0.53(+0.65%)
Sep 25, 2014 81.52 81.80 80.51 80.51 9,692,222 -1.15(-1.41%)
Sep 24, 2014 82.10 82.10 80.62 81.66 12,005,330 -0.44(-0.54%)
Sep 23, 2014 82.41 82.71 81.96 82.10 8,425,229 -0.29(-0.35%)
Sep 22, 2014 83.12 83.34 82.37 82.38 8,769,591 -0.87(-1.05%)
Sep 19, 2014 83.35 83.86 83.15 83.26 15,124,463 +0.44(+0.53%)
Sep 18, 2014 83.29 83.42 82.62 82.82 7,031,976 -0.39(-0.47%)
Sep 17, 2014 83.48 83.72 83.02 83.20 6,870,402 -0.16(-0.19%)
Sep 16, 2014 82.76 83.84 82.46 83.36 9,880,548 +0.48(+0.58%)
Sep 15, 2014 81.62 83.24 81.43 82.88 8,162,494 +1.05(+1.29%)
Sep 12, 2014 82.42 82.50 81.53 81.83 7,381,581 -0.78(-0.94%)
Sep 11, 2014 82.24 82.77 81.66 82.61 9,848,170 -0.30(-0.36%)
Sep 10, 2014 83.03 83.22 82.06 82.91 16,409,884 -0.60(-0.72%)
Sep 09, 2014 83.05 83.92 82.90 83.51 10,087,839 -0.69(-0.82%)
Sep 08, 2014 84.51 84.56 83.85 84.20 6,309,316 -0.79(-0.93%)
Sep 05, 2014 84.83 85.02 84.17 84.99 7,552,844 +0.40(+0.47%)
Sep 04, 2014 85.53 85.70 84.19 84.59 7,794,145 -0.71(-0.83%)
Sep 03, 2014 85.69 85.97 85.17 85.30 5,766,184 +0.21(+0.25%)
Sep 02, 2014 86.19 86.31 84.77 85.09 7,119,301 -1.27(-1.48%)
Aug 29, 2014 86.06 86.36 86.36 86.36 5,274,833 +0.47(+0.54%)
Aug 28, 2014 85.58 85.99 85.56 85.89 3,610,989 +0.07(+0.09%)
Aug 27, 2014 85.67 85.94 85.52 85.82 4,147,667 +0.26(+0.30%)
Aug 26, 2014 85.43 85.87 85.35 85.56 4,244,743 +0.27(+0.32%)
Aug 25, 2014 85.11 85.44 84.98 85.29 3,965,808 +0.49(+0.57%)
Aug 22, 2014 84.74 85.06 84.40 84.80 4,852,202 -0.55(-0.64%)
Aug 21, 2014 85.18 85.51 84.85 85.35 4,011,111 +0.29(+0.35%)
Aug 20, 2014 84.89 85.13 84.58 85.05 4,842,027 -0.09(-0.11%)
Aug 19, 2014 84.54 85.19 84.43 85.15 5,836,202 +0.89(+1.05%)
Aug 18, 2014 84.24 84.45 83.81 84.26 6,940,241 +0.13(+0.16%)
Aug 15, 2014 84.34 84.58 83.84 84.13 8,626,014 +0.14(+0.17%)
Aug 14, 2014 84.46 84.47 83.70 83.98 6,838,194 -0.42(-0.50%)
Aug 13, 2014 84.43 84.67 83.94 84.41 5,318,518 +0.34(+0.40%)
Aug 12, 2014 84.10 84.20 83.52 84.07 7,474,036 -0.41(-0.49%)
Aug 11, 2014 84.78 85.12 84.37 84.48 5,240,355 -0.10(-0.12%)
Aug 08, 2014 83.40 84.44 83.29 84.58 7,163,742 +1.46(+1.76%)
Aug 07, 2014 83.48 83.83 82.58 83.12 7,030,457 -0.05(-0.06%)
Aug 06, 2014 82.62 83.99 82.56 83.17 7,766,205 +0.51(+0.62%)
Aug 05, 2014 84.55 84.55 82.41 82.66 12,070,795 -2.12(-2.50%)
Aug 04, 2014 84.47 84.91 83.37 84.79 10,992,232 +0.18(+0.21%)
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.