Chevron Corp (NY: CVX )

115.49 USD +0.98 (+0.85%)
Streaming Delayed Price Updated: 10:10 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 111.65 112.18 112.18 112.18 6,411,800 -0.93(-0.82%)
Dec 30, 2014 112.93 113.65 112.15 113.11 5,658,668 -0.21(-0.19%)
Dec 29, 2014 113.44 114.38 112.78 113.32 6,042,808 +0.07(+0.06%)
Dec 26, 2014 113.93 114.35 112.82 113.25 4,380,437 -0.22(-0.19%)
Dec 24, 2014 113.66 113.47 113.47 113.47 4,536,500 -0.48(-0.42%)
Dec 23, 2014 112.76 114.45 112.32 113.95 8,090,384 +1.92(+1.71%)
Dec 22, 2014 112.36 112.99 111.07 112.03 9,427,842 -0.90(-0.80%)
Dec 19, 2014 109.53 112.96 108.50 112.93 15,723,273 +3.90(+3.58%)
Dec 18, 2014 108.01 109.03 105.49 109.03 13,499,698 +3.01(+2.84%)
Dec 17, 2014 102.18 106.59 102.01 106.02 13,356,303 +4.32(+4.25%)
Dec 16, 2014 100.50 104.47 100.15 101.70 12,719,034 +0.84(+0.83%)
Dec 15, 2014 103.13 103.91 100.42 100.86 13,142,848 -1.52(-1.48%)
Dec 12, 2014 103.76 104.35 102.37 102.38 12,013,618 -2.53(-2.41%)
Dec 11, 2014 104.97 107.27 104.30 104.91 10,282,426 +0.05(+0.05%)
Dec 10, 2014 106.22 106.25 103.07 104.86 15,072,551 -2.15(-2.01%)
Dec 09, 2014 106.17 108.15 106.13 107.01 11,052,156 +0.21(+0.20%)
Dec 08, 2014 109.89 109.94 106.41 106.80 13,806,056 -4.07(-3.67%)
Dec 05, 2014 111.79 112.17 110.71 110.87 7,663,357 -1.41(-1.26%)
Dec 04, 2014 113.08 113.08 111.01 112.28 8,116,255 -1.43(-1.26%)
Dec 03, 2014 114.74 114.82 113.15 113.71 8,058,757 -0.31(-0.27%)
Dec 02, 2014 111.27 114.56 110.89 114.02 8,541,790 +2.29(+2.05%)
Dec 01, 2014 109.38 112.49 108.68 111.73 13,369,634 +2.86(+2.63%)
Nov 28, 2014 111.59 111.69 108.43 108.87 11,935,566 -6.24(-5.42%)
Nov 26, 2014 116.07 115.11 115.11 115.11 6,715,100 -1.04(-0.90%)
Nov 25, 2014 117.80 117.82 115.63 116.15 6,665,135 -1.44(-1.22%)
Nov 24, 2014 118.13 118.58 117.15 117.59 5,807,251 -0.99(-0.83%)
Nov 21, 2014 118.79 118.91 117.73 118.58 7,361,563 +1.27(+1.08%)
Nov 20, 2014 116.16 117.47 116.16 117.31 5,267,728 +0.84(+0.72%)
Nov 19, 2014 115.97 116.68 115.07 116.47 4,270,319 +1.00(+0.87%)
Nov 18, 2014 115.97 116.63 115.25 115.47 5,672,769 -0.28(-0.24%)
Nov 17, 2014 115.96 116.15 115.27 115.75 5,713,725 -0.57(-0.49%)
Nov 14, 2014 115.70 116.35 115.42 116.32 4,891,687 -0.13(-0.11%)
Nov 13, 2014 117.09 117.47 115.64 116.45 11,018,687 -1.20(-1.02%)
Nov 12, 2014 117.86 118.71 117.38 117.65 4,923,389 -0.79(-0.67%)
Nov 11, 2014 117.95 118.67 117.30 118.44 3,957,380 +0.52(+0.44%)
Nov 10, 2014 119.58 119.67 117.31 117.92 6,111,184 -0.88(-0.74%)
Nov 07, 2014 118.75 119.73 118.36 118.80 7,366,568 +0.27(+0.23%)
Nov 06, 2014 116.90 118.55 116.36 118.53 6,382,830 +1.48(+1.26%)
Nov 05, 2014 117.27 117.30 114.86 117.05 6,602,610 +1.68(+1.46%)
Nov 04, 2014 115.99 116.02 114.79 115.37 9,585,163 -1.41(-1.21%)
Nov 03, 2014 119.83 119.97 116.46 116.78 10,318,781 -3.17(-2.64%)
Oct 31, 2014 118.35 120.17 116.39 119.95 10,671,453 +2.75(+2.35%)
Oct 30, 2014 116.18 117.25 115.57 117.20 5,174,430 +0.06(+0.05%)
Oct 29, 2014 118.00 118.46 116.10 117.14 6,873,668 +0.01(+0.01%)
Oct 28, 2014 116.17 117.27 115.16 117.13 7,274,082 +2.11(+1.83%)
Oct 27, 2014 114.38 115.37 115.91 115.02 6,719,382 -0.89(-0.77%)
Oct 24, 2014 116.19 116.26 114.53 115.91 5,508,970 -0.28(-0.24%)
Oct 23, 2014 116.00 117.32 115.01 116.19 7,195,481 +2.19(+1.92%)
Oct 22, 2014 115.20 116.24 113.91 114.00 7,210,504 -1.09(-0.95%)
Oct 21, 2014 113.18 115.17 112.91 115.09 8,904,811 +3.60(+3.23%)
Oct 20, 2014 111.53 111.90 110.97 111.49 8,828,725 -0.31(-0.28%)
Oct 17, 2014 111.78 112.74 110.73 111.80 10,897,892 +0.74(+0.67%)
Oct 16, 2014 107.96 111.32 107.20 111.06 11,908,541 +1.79(+1.64%)
Oct 15, 2014 108.57 109.50 106.65 109.27 15,279,116 -0.51(-0.46%)
Oct 14, 2014 112.60 113.05 109.10 109.78 11,541,088 -2.25(-2.01%)
Oct 13, 2014 113.55 114.59 111.85 112.03 7,803,569 -1.86(-1.63%)
Oct 10, 2014 114.70 115.73 112.90 113.89 9,258,246 -0.62(-0.54%)
Oct 09, 2014 117.02 117.08 114.24 114.51 11,487,978 -3.44(-2.92%)
Oct 08, 2014 115.83 118.25 115.15 117.95 9,523,571 +1.93(+1.66%)
Oct 07, 2014 117.47 118.43 116.00 116.02 7,308,397 -2.07(-1.75%)
Oct 06, 2014 117.91 119.05 117.28 118.09 5,410,741 +0.38(+0.32%)
Oct 03, 2014 118.16 118.16 116.40 117.71 6,298,350 +0.60(+0.51%)
Oct 02, 2014 117.39 117.90 116.13 117.11 8,170,669 -0.54(-0.46%)
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.