Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 115.87 116.74 114.81 115.33 6,947,143 -0.36(-0.31%)
Feb 27, 2014 115.66 115.82 114.56 115.69 4,922,299 +0.18(+0.16%)
Feb 26, 2014 114.82 115.86 114.40 115.51 6,113,544 +0.54(+0.47%)
Feb 25, 2014 114.37 115.43 114.24 114.97 5,971,349 +0.82(+0.72%)
Feb 24, 2014 113.44 115.00 112.68 114.15 7,337,922 +1.47(+1.30%)
Feb 21, 2014 114.72 114.74 112.60 112.68 9,222,025 -1.92(-1.68%)
Feb 20, 2014 113.51 115.33 113.10 114.60 8,401,293 +1.00(+0.88%)
Feb 19, 2014 112.55 115.05 112.47 113.60 7,989,737 +0.89(+0.79%)
Feb 18, 2014 113.86 114.11 112.60 112.71 6,106,566 -0.77(-0.68%)
Feb 14, 2014 112.58 113.48 113.48 113.48 6,776,400 +0.97(+0.86%)
Feb 13, 2014 111.73 112.74 111.18 112.51 5,061,404 +0.48(+0.43%)
Feb 12, 2014 112.89 112.89 111.81 112.03 6,422,065 -1.55(-1.36%)
Feb 11, 2014 112.03 113.87 111.95 113.58 6,873,220 +1.89(+1.69%)
Feb 10, 2014 112.47 112.47 111.08 111.69 9,250,609 -0.36(-0.32%)
Feb 07, 2014 111.91 112.12 110.39 112.05 7,109,393 +0.78(+0.70%)
Feb 06, 2014 110.11 111.35 109.91 111.27 7,979,344 +1.75(+1.60%)
Feb 05, 2014 111.00 111.00 109.27 109.52 10,561,488 -1.31(-1.18%)
Feb 04, 2014 111.86 112.04 110.49 110.83 9,716,603 -0.31(-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.