Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 78.73 78.73 77.52 77.95 12,835,558 -0.80(-1.02%)
Sep 29, 2014 78.87 78.88 77.83 78.76 10,400,313 -0.60(-0.76%)
Sep 26, 2014 78.76 79.73 78.41 79.36 8,428,554 +0.52(+0.65%)
Sep 25, 2014 79.83 80.10 78.84 78.84 9,897,311 -1.12(-1.41%)
Sep 24, 2014 80.40 80.40 78.95 79.96 12,259,365 -0.43(-0.54%)
Sep 23, 2014 80.70 81.00 80.27 80.40 8,603,509 -0.28(-0.35%)
Sep 22, 2014 81.40 81.61 80.66 80.68 8,955,157 -0.86(-1.05%)
Sep 19, 2014 81.62 82.12 81.43 81.53 15,444,501 +0.43(+0.53%)
Sep 18, 2014 81.57 81.69 80.91 81.10 7,180,774 -0.38(-0.47%)
Sep 17, 2014 81.75 81.98 81.30 81.48 7,015,781 -0.16(-0.19%)
Sep 16, 2014 81.05 82.11 80.76 81.64 10,089,623 +0.47(+0.58%)
Sep 15, 2014 79.93 81.52 79.74 81.17 8,335,215 +1.03(+1.29%)
Sep 12, 2014 80.71 80.79 79.84 80.13 7,537,777 -0.76(-0.94%)
Sep 11, 2014 80.54 81.06 79.97 80.90 10,056,560 -0.29(-0.36%)
Sep 10, 2014 81.31 81.49 80.36 81.19 16,757,121 -0.59(-0.72%)
Sep 09, 2014 81.33 82.18 81.18 81.78 10,301,300 -0.67(-0.82%)
Sep 08, 2014 82.76 82.81 82.12 82.45 6,442,823 -0.78(-0.93%)
Sep 05, 2014 83.07 83.26 82.42 83.23 7,712,664 +0.39(+0.47%)
Sep 04, 2014 83.76 83.92 82.45 82.84 7,959,071 -0.69(-0.83%)
Sep 03, 2014 83.92 84.19 83.41 83.53 5,888,198 +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.