Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 75.15 75.22 73.03 73.32 17,722,314 -4.20(-5.42%)
Nov 26, 2014 78.17 77.52 77.52 77.52 9,970,797 -0.70(-0.90%)
Nov 25, 2014 79.34 79.35 77.88 78.22 9,896,607 -0.97(-1.22%)
Nov 24, 2014 79.56 79.86 78.90 79.19 8,622,794 -0.67(-0.83%)
Nov 21, 2014 80.00 80.08 79.29 79.86 10,930,686 +0.86(+1.08%)
Nov 20, 2014 78.23 79.11 78.23 79.01 7,821,692 +0.57(+0.72%)
Nov 19, 2014 78.10 78.58 77.50 78.44 6,340,707 +0.67(+0.87%)
Nov 18, 2014 78.10 78.55 77.62 77.77 8,423,110 -0.19(-0.24%)
Nov 17, 2014 78.10 78.22 77.63 77.95 8,483,923 -0.38(-0.49%)
Nov 14, 2014 77.92 78.36 77.73 78.34 7,263,334 +0.63(+0.81%)
Nov 13, 2014 78.13 78.39 77.17 77.71 16,512,626 -0.80(-1.02%)
Nov 12, 2014 78.65 79.21 78.33 78.51 7,378,200 -0.53(-0.67%)
Nov 11, 2014 78.71 79.19 78.27 79.03 5,930,537 +0.35(+0.44%)
Nov 10, 2014 79.79 79.85 78.28 78.69 9,158,232 -0.59(-0.74%)
Nov 07, 2014 79.24 79.89 78.98 79.27 11,039,553 +0.18(+0.23%)
Nov 06, 2014 78.01 79.11 77.65 79.09 9,565,321 +0.99(+1.26%)
Nov 05, 2014 78.25 78.27 76.64 78.11 9,894,684 +1.12(+1.46%)
Nov 04, 2014 77.40 77.42 76.60 76.99 14,364,344 -0.94(-1.21%)
Nov 03, 2014 79.96 80.05 77.71 77.93 15,463,745 -2.12(-2.64%)
Oct 31, 2014 78.97 80.19 77.67 80.04 15,992,260 +1.84(+2.35%)
Oct 30, 2014 77.53 78.24 77.12 78.21 7,754,411 +0.04(+0.05%)
Oct 29, 2014 78.74 79.05 77.47 78.17 10,300,892 +0.01(+0.01%)
Oct 28, 2014 77.52 78.25 76.84 78.16 10,900,953 +1.41(+1.83%)
Oct 27, 2014 76.32 76.99 77.35 76.75 10,069,679 -0.59(-0.77%)
Oct 24, 2014 77.53 77.58 76.42 77.35 8,255,753 -0.19(-0.24%)
Oct 23, 2014 77.41 78.29 76.74 77.53 10,783,162 +1.46(+1.92%)
Oct 22, 2014 76.87 77.57 76.01 76.07 10,805,675 -0.73(-0.95%)
Oct 21, 2014 75.52 76.85 75.34 76.80 13,344,767 +2.40(+3.23%)
Oct 20, 2014 74.42 74.67 74.05 74.40 13,230,745 -0.21(-0.28%)
Oct 17, 2014 74.59 75.23 73.89 74.60 16,331,602 +0.49(+0.67%)
Oct 16, 2014 72.04 74.28 71.53 74.11 17,846,162 +1.19(+1.64%)
Oct 15, 2014 72.45 73.07 71.17 72.91 22,897,314 -0.34(-0.46%)
Oct 14, 2014 75.14 75.44 72.80 73.25 17,295,496 -1.50(-2.01%)
Oct 13, 2014 75.77 76.46 74.64 74.76 11,694,444 -1.24(-1.63%)
Oct 10, 2014 76.54 77.23 75.34 76.00 13,874,426 -0.41(-0.54%)
Oct 09, 2014 78.09 78.13 76.23 76.41 17,215,906 -2.30(-2.92%)
Oct 08, 2014 77.29 78.91 76.84 78.71 14,272,042 +1.29(+1.66%)
Oct 07, 2014 78.39 79.03 77.41 77.42 10,952,378 -1.38(-1.75%)
Oct 06, 2014 78.68 79.44 78.26 78.80 8,108,547 +0.25(+0.32%)
Oct 03, 2014 78.85 78.85 77.67 78.55 9,438,720 +0.40(+0.51%)
Oct 02, 2014 78.33 78.67 77.49 78.15 12,244,581 -0.36(-0.46%)
Oct 01, 2014 79.27 79.64 78.33 78.51 12,038,878 -1.11(-1.40%)
Sep 30, 2014 80.41 80.41 79.18 79.62 12,566,597 -0.82(-1.02%)
Sep 29, 2014 80.56 80.57 79.50 80.44 10,182,381 -0.61(-0.76%)
Sep 26, 2014 80.44 81.44 80.09 81.06 8,251,939 +0.53(+0.65%)
Sep 25, 2014 81.54 81.82 80.53 80.53 9,689,920 -1.15(-1.41%)
Sep 24, 2014 82.12 82.12 80.64 81.68 12,002,478 -0.44(-0.54%)
Sep 23, 2014 82.43 82.73 81.98 82.12 8,423,228 -0.29(-0.35%)
Sep 22, 2014 83.14 83.36 82.39 82.40 8,767,508 -0.87(-1.05%)
Sep 19, 2014 83.37 83.88 83.17 83.28 15,120,871 +0.44(+0.53%)
Sep 18, 2014 83.31 83.44 82.64 82.84 7,030,306 -0.39(-0.47%)
Sep 17, 2014 83.50 83.74 83.04 83.22 6,868,770 -0.16(-0.19%)
Sep 16, 2014 82.78 83.86 82.48 83.38 9,878,201 +0.48(+0.58%)
Sep 15, 2014 81.64 83.26 81.45 82.90 8,160,556 +1.05(+1.29%)
Sep 12, 2014 82.44 82.52 81.55 81.85 7,379,828 -0.78(-0.94%)
Sep 11, 2014 82.26 82.79 81.68 82.63 9,845,831 -0.30(-0.36%)
Sep 10, 2014 83.05 83.24 82.08 82.93 16,405,987 -0.60(-0.72%)
Sep 09, 2014 83.07 83.94 82.92 83.53 10,085,443 -0.69(-0.82%)
Sep 08, 2014 84.53 84.58 83.87 84.22 6,307,818 -0.79(-0.93%)
Sep 05, 2014 84.85 85.04 84.19 85.01 7,551,050 +0.40(+0.47%)
Sep 04, 2014 85.55 85.72 84.21 84.61 7,792,294 -0.71(-0.83%)
Sep 03, 2014 85.71 85.99 85.19 85.32 5,764,814 +0.21(+0.25%)
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.