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 (%)
Jul 31, 2014 87.16 87.32 85.42 85.51 11,865,047 -2.18(-2.48%)
Jul 30, 2014 87.98 88.46 87.01 87.69 6,954,907 +0.07(+0.08%)
Jul 29, 2014 87.94 88.48 87.62 87.62 6,331,093 -0.54(-0.62%)
Jul 28, 2014 88.37 88.53 87.93 88.16 6,990,307 -0.22(-0.25%)
Jul 25, 2014 89.05 89.07 88.04 88.38 5,602,422 -0.85(-0.95%)
Jul 24, 2014 88.68 89.39 88.46 89.23 8,071,489 +0.64(+0.72%)
Jul 23, 2014 87.80 88.62 87.66 88.58 5,619,666 +0.86(+0.98%)
Jul 22, 2014 87.04 88.13 87.04 87.72 6,630,892 +0.85(+0.98%)
Jul 21, 2014 86.09 86.90 86.02 86.87 5,558,928 +0.60(+0.69%)
Jul 18, 2014 86.44 86.50 85.74 86.27 6,558,427 +0.21(+0.24%)
Jul 17, 2014 86.44 87.01 85.94 86.07 7,483,233 -0.54(-0.62%)
Jul 16, 2014 85.94 86.64 85.81 86.61 6,711,719 +1.08(+1.26%)
Jul 15, 2014 85.40 85.69 85.10 85.53 7,322,492 +0.00(+0.00%)
Jul 14, 2014 85.22 85.69 84.94 85.53 6,217,169 +0.52(+0.61%)
Jul 11, 2014 85.44 85.94 84.71 85.00 7,931,596 -1.18(-1.37%)
Jul 10, 2014 86.33 86.59 85.95 86.18 6,582,007 -0.75(-0.87%)
Jul 09, 2014 86.20 87.13 86.01 86.94 7,785,967 +0.99(+1.15%)
Jul 08, 2014 85.82 86.27 85.70 85.95 7,055,428 -0.38(-0.44%)
Jul 07, 2014 86.31 86.44 86.03 86.33 5,487,927 -0.48(-0.55%)
Jul 03, 2014 86.97 86.80 86.80 86.80 5,310,845 +0.64(+0.74%)
Jul 02, 2014 86.37 86.63 86.01 86.17 7,762,039 -0.21(-0.24%)
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.