Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 73.62 73.97 73.97 73.97 9,724,212 -0.61(-0.82%)
Dec 30, 2014 74.46 74.94 73.95 74.58 8,582,003 -0.14(-0.19%)
Dec 29, 2014 74.80 75.42 74.36 74.72 9,164,595 +0.05(+0.06%)
Dec 26, 2014 75.12 75.40 74.39 74.67 6,643,423 -0.15(-0.19%)
Dec 24, 2014 74.94 74.82 74.82 74.82 6,880,110 -0.32(-0.42%)
Dec 23, 2014 74.35 75.46 74.06 75.13 12,269,973 +1.27(+1.71%)
Dec 22, 2014 74.09 74.50 73.24 73.87 14,298,378 -0.59(-0.80%)
Dec 19, 2014 72.22 74.48 71.54 74.46 23,846,104 +2.57(+3.58%)
Dec 18, 2014 71.22 71.89 69.56 71.89 20,473,802 +1.98(+2.84%)
Dec 17, 2014 67.37 70.28 67.26 69.91 20,256,328 +2.85(+4.25%)
Dec 16, 2014 66.27 68.88 66.04 67.06 19,289,838 +0.55(+0.83%)
Dec 15, 2014 68.00 68.51 66.21 66.50 19,932,600 -1.00(-1.48%)
Dec 12, 2014 68.42 68.80 67.50 67.51 18,219,996 -1.67(-2.41%)
Dec 11, 2014 69.21 70.73 68.77 69.17 15,594,450 +0.03(+0.05%)
Dec 10, 2014 70.04 70.06 67.96 69.14 22,859,210 -1.42(-2.01%)
Dec 09, 2014 70.00 71.31 69.98 70.56 16,761,831 +0.14(+0.20%)
Dec 08, 2014 72.46 72.49 70.16 70.42 20,938,430 -2.68(-3.67%)
Dec 05, 2014 73.71 73.96 73.00 73.10 11,622,339 -0.93(-1.26%)
Dec 04, 2014 74.56 74.56 73.20 74.03 12,309,209 -0.94(-1.26%)
Dec 03, 2014 75.66 75.71 74.61 74.98 12,222,007 -0.20(-0.27%)
Dec 02, 2014 73.37 75.54 73.12 75.18 12,954,580 +1.51(+2.05%)
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.