Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 74.43 74.98 73.74 74.08 10,815,755 -0.23(-0.31%)
Feb 27, 2014 74.29 74.39 73.58 74.31 7,663,348 +0.12(+0.16%)
Feb 26, 2014 73.75 74.42 73.48 74.19 9,517,955 +0.35(+0.47%)
Feb 25, 2014 73.46 74.15 73.38 73.85 9,296,576 +0.53(+0.72%)
Feb 24, 2014 72.86 73.87 72.38 73.32 11,424,144 +0.94(+1.30%)
Feb 21, 2014 73.69 73.70 72.32 72.38 14,357,436 -1.23(-1.68%)
Feb 20, 2014 72.91 74.08 72.65 73.61 13,079,668 +0.64(+0.88%)
Feb 19, 2014 72.29 73.90 72.24 72.97 12,438,931 +0.57(+0.79%)
Feb 18, 2014 73.13 73.29 72.32 72.40 9,507,091 -0.49(-0.68%)
Feb 14, 2014 72.31 72.89 72.89 72.89 10,549,931 +0.62(+0.86%)
Feb 13, 2014 71.77 72.41 71.41 72.27 7,879,916 +0.31(+0.43%)
Feb 12, 2014 72.51 72.51 71.82 71.96 9,998,280 -0.35(-0.49%)
Feb 11, 2014 71.33 72.50 71.27 72.31 10,795,715 +1.20(+1.69%)
Feb 10, 2014 71.61 71.61 70.72 71.11 14,529,861 -0.23(-0.32%)
Feb 07, 2014 71.25 71.38 70.28 71.34 11,166,670 +0.50(+0.70%)
Feb 06, 2014 70.10 70.89 69.98 70.84 12,533,095 +1.11(+1.60%)
Feb 05, 2014 70.67 70.67 69.57 69.73 16,588,849 -0.83(-1.18%)
Feb 04, 2014 71.22 71.33 70.34 70.56 15,261,795 -0.20(-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.