Chevron Corp (NY: CVX )

182.49 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 84.96 85.40 84.80 85.34 7,434,496 +0.33(+0.38%)
May 29, 2014 85.41 85.42 84.55 85.01 8,984,196 -0.14(-0.16%)
May 28, 2014 85.42 85.70 85.15 85.15 6,764,825 -0.22(-0.26%)
May 27, 2014 86.01 86.17 85.31 85.37 6,162,356 -0.37(-0.43%)
May 23, 2014 86.25 85.74 85.74 85.74 5,479,274 -0.25(-0.30%)
May 22, 2014 86.25 86.47 85.99 86.00 2,719,782 -0.29(-0.34%)
May 21, 2014 85.49 86.43 85.44 86.29 6,840,015 +1.15(+1.36%)
May 20, 2014 85.45 85.55 84.96 85.14 5,818,613 -0.31(-0.37%)
May 19, 2014 85.45 85.78 85.38 85.45 5,815,715 -0.16(-0.19%)
May 16, 2014 86.15 86.42 85.41 85.61 9,259,111 -0.44(-0.51%)
May 15, 2014 86.99 87.22 85.87 86.05 8,540,670 -1.07(-1.23%)
May 14, 2014 86.93 87.37 86.66 87.12 7,196,045 +0.39(+0.45%)
May 13, 2014 86.53 86.82 86.12 86.73 6,406,793 +0.42(+0.49%)
May 12, 2014 86.53 86.53 85.88 86.31 7,128,435 +0.14(+0.17%)
May 09, 2014 86.41 86.88 85.89 86.16 7,003,358 -0.04(-0.05%)
May 08, 2014 86.62 86.92 86.05 86.20 7,269,853 -0.79(-0.90%)
May 07, 2014 86.79 87.37 86.58 86.99 7,888,250 +0.87(+1.01%)
May 06, 2014 86.14 86.62 85.81 86.12 7,853,496 -0.27(-0.31%)
May 05, 2014 86.02 86.73 85.69 86.39 6,123,699 +0.44(+0.51%)
May 02, 2014 85.38 86.69 85.16 85.95 7,844,939 -0.15(-0.18%)
May 01, 2014 86.59 86.66 85.64 86.10 9,257,298 -0.40(-0.46%)
Apr 30, 2014 86.66 86.82 86.35 86.50 8,860,153 -0.31(-0.36%)
Apr 29, 2014 86.77 87.70 86.66 86.81 9,672,103 +0.17(+0.19%)
Apr 28, 2014 85.63 86.87 85.62 86.64 11,128,721 +1.20(+1.40%)
Apr 25, 2014 85.61 85.93 85.16 85.44 8,385,575 -0.21(-0.25%)
Apr 24, 2014 86.03 86.08 85.55 85.66 7,523,303 -0.27(-0.31%)
Apr 23, 2014 85.58 86.11 85.58 85.93 8,097,430 +0.48(+0.56%)
Apr 22, 2014 85.36 85.69 85.18 85.45 8,428,614 -0.17(-0.19%)
Apr 21, 2014 84.80 85.73 84.80 85.62 9,092,306 +0.39(+0.45%)
Apr 17, 2014 83.88 85.23 85.23 85.23 12,486,826 +1.27(+1.52%)
Apr 16, 2014 83.31 84.15 83.31 83.96 10,559,752 +1.05(+1.27%)
Apr 15, 2014 81.81 82.91 81.55 82.90 11,105,457 +1.10(+1.35%)
Apr 14, 2014 81.21 81.89 80.86 81.80 9,873,674 +1.15(+1.43%)
Apr 11, 2014 80.28 81.07 80.28 80.65 10,199,907 +0.23(+0.29%)
Apr 10, 2014 80.76 81.36 80.32 80.41 12,465,467 -1.66(-2.02%)
Apr 09, 2014 81.20 82.18 81.03 82.07 7,771,097 +0.90(+1.10%)
Apr 08, 2014 81.08 81.53 80.75 81.18 6,822,686 +0.32(+0.39%)
Apr 07, 2014 81.54 81.88 80.86 80.86 7,590,460 -1.01(-1.23%)
Apr 04, 2014 82.52 82.52 81.72 81.87 7,692,925 -0.17(-0.20%)
Apr 03, 2014 82.54 82.55 81.93 82.03 6,451,479 -0.21(-0.26%)
Apr 02, 2014 81.67 82.38 81.67 82.25 6,533,246 +0.24(+0.29%)
Apr 01, 2014 82.11 82.43 81.89 82.01 7,823,551 +0.06(+0.08%)
Mar 31, 2014 81.86 82.43 81.65 81.94 7,943,094 +0.28(+0.35%)
Mar 28, 2014 81.41 81.69 81.11 81.66 8,525,531 +0.57(+0.71%)
Mar 27, 2014 81.14 81.31 80.51 81.09 7,533,382 -0.03(-0.03%)
Mar 26, 2014 81.18 81.51 80.87 81.12 8,617,306 +0.43(+0.53%)
Mar 25, 2014 80.10 80.76 80.08 80.69 8,082,572 +0.85(+1.07%)
Mar 24, 2014 79.94 80.41 79.70 79.83 7,817,154 +0.15(+0.19%)
Mar 21, 2014 80.14 81.32 79.65 79.68 21,613,310 +0.08(+0.10%)
Mar 20, 2014 79.15 79.99 78.78 79.60 7,631,237 +0.21(+0.27%)
Mar 19, 2014 79.86 80.45 79.01 79.39 8,069,140 -0.72(-0.89%)
Mar 18, 2014 79.68 80.32 79.39 80.10 9,042,679 +0.81(+1.02%)
Mar 17, 2014 78.74 79.45 78.65 79.30 8,542,901 +0.67(+0.85%)
Mar 14, 2014 78.81 79.18 78.34 78.63 9,127,613 -0.24(-0.31%)
Mar 13, 2014 79.66 79.77 78.64 78.87 7,826,759 -0.83(-1.04%)
Mar 12, 2014 78.66 80.19 78.65 79.70 9,886,455 +0.79(+1.00%)
Mar 11, 2014 79.87 80.10 78.72 78.91 9,093,084 -0.92(-1.15%)
Mar 10, 2014 79.56 79.90 78.64 79.83 8,993,379 +0.52(+0.66%)
Mar 07, 2014 79.30 79.90 79.00 79.30 7,336,349 +0.16(+0.20%)
Mar 06, 2014 79.05 79.35 78.80 79.15 7,511,426 +0.29(+0.37%)
Mar 05, 2014 79.30 79.43 78.57 78.86 9,652,159 -0.61(-0.77%)
Mar 04, 2014 79.86 80.12 79.43 79.47 8,140,927 +0.33(+0.42%)
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.