Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 76.02 76.59 75.32 75.66 10,589,117 -0.24(-0.31%)
Feb 27, 2014 75.88 75.99 75.16 75.90 7,502,767 +0.12(+0.16%)
Feb 26, 2014 75.33 76.01 75.05 75.78 9,318,511 +0.35(+0.47%)
Feb 25, 2014 75.03 75.73 74.95 75.43 9,101,772 +0.54(+0.72%)
Feb 24, 2014 74.42 75.45 73.93 74.89 11,184,758 +0.96(+1.30%)
Feb 21, 2014 75.26 75.28 73.87 73.93 14,056,584 -1.26(-1.68%)
Feb 20, 2014 74.47 75.66 74.20 75.19 12,805,591 +0.66(+0.88%)
Feb 19, 2014 73.84 75.48 73.79 74.53 12,178,281 +0.58(+0.79%)
Feb 18, 2014 74.70 74.86 73.87 73.94 9,307,875 -0.51(-0.68%)
Feb 14, 2014 73.86 74.45 74.45 74.45 10,328,863 +0.64(+0.86%)
Feb 13, 2014 73.30 73.96 72.94 73.81 7,714,797 +0.31(+0.43%)
Feb 12, 2014 74.06 74.06 73.35 73.50 9,788,772 -0.36(-0.49%)
Feb 11, 2014 72.85 74.05 72.80 73.86 10,569,497 +1.23(+1.69%)
Feb 10, 2014 73.14 73.14 72.23 72.63 14,225,397 -0.23(-0.32%)
Feb 07, 2014 72.77 72.91 71.79 72.86 10,932,679 +0.51(+0.70%)
Feb 06, 2014 71.60 72.41 71.47 72.36 12,270,472 +1.14(+1.60%)
Feb 05, 2014 72.18 72.18 71.06 71.22 16,241,240 -0.85(-1.18%)
Feb 04, 2014 72.74 72.86 71.85 72.07 14,941,993 -0.20(-0.28%)
Feb 03, 2014 73.06 73.13 71.88 72.27 17,338,228 -0.32(-0.44%)
Jan 31, 2014 74.07 74.07 72.25 72.59 23,884,356 -3.13(-4.14%)
Jan 30, 2014 75.64 76.06 74.90 75.73 8,515,552 +0.29(+0.39%)
Jan 29, 2014 75.52 76.01 75.24 75.43 8,491,063 -0.55(-0.72%)
Jan 28, 2014 75.90 76.10 75.48 75.98 6,610,428 +0.27(+0.35%)
Jan 27, 2014 75.60 76.25 75.36 75.71 9,502,295 +0.09(+0.12%)
Jan 24, 2014 76.65 76.83 75.60 75.62 10,966,393 -1.37(-1.77%)
Jan 23, 2014 77.93 77.94 76.90 76.99 9,541,871 -1.33(-1.69%)
Jan 22, 2014 78.37 78.53 78.02 78.31 7,649,641 +0.05(+0.06%)
Jan 21, 2014 78.52 78.61 77.72 78.27 8,595,845 +0.70(+0.90%)
Jan 17, 2014 77.40 77.57 77.57 77.57 11,071,551 +0.30(+0.39%)
Jan 16, 2014 77.46 77.57 76.86 77.27 7,747,128 -0.23(-0.29%)
Jan 15, 2014 77.75 78.08 77.42 77.50 8,958,656 -0.25(-0.33%)
Jan 14, 2014 77.64 77.87 77.25 77.75 10,587,003 +0.21(+0.27%)
Jan 13, 2014 78.56 78.62 77.39 77.55 10,000,060 -1.14(-1.45%)
Jan 10, 2014 79.66 79.88 78.27 78.69 12,509,158 -1.48(-1.85%)
Jan 09, 2014 80.26 80.26 79.35 80.17 8,678,282 +0.00(+0.00%)
Jan 08, 2014 80.92 80.93 79.82 80.17 12,723,792 -1.16(-1.42%)
Jan 07, 2014 80.91 81.49 80.41 81.33 7,015,447 +0.68(+0.85%)
Jan 06, 2014 81.02 81.16 80.32 80.65 6,535,132 -0.21(-0.27%)
Jan 03, 2014 81.03 81.21 80.54 80.86 5,391,638 +0.14(+0.17%)
Jan 02, 2014 80.93 81.21 80.45 80.73 6,972,738 -0.50(-0.62%)
Dec 31, 2013 81.08 81.23 81.23 81.23 5,344,706 +0.44(+0.55%)
Dec 30, 2013 81.15 81.42 80.57 80.79 7,207,818 -0.65(-0.80%)
Dec 27, 2013 81.29 81.71 81.08 81.44 5,313,909 +0.27(+0.34%)
Dec 26, 2013 80.38 81.28 80.34 81.16 5,251,744 +0.85(+1.05%)
Dec 24, 2013 79.84 80.34 79.79 80.32 2,441,746 +0.46(+0.58%)
Dec 23, 2013 80.25 80.37 79.74 79.86 6,247,100 +0.01(+0.02%)
Dec 20, 2013 80.01 80.50 79.60 79.84 14,540,257 -0.29(-0.36%)
Dec 19, 2013 79.04 80.25 78.72 80.13 9,990,063 +1.05(+1.33%)
Dec 18, 2013 77.56 79.19 77.52 79.08 12,616,681 +1.86(+2.41%)
Dec 17, 2013 78.11 78.18 76.90 77.22 10,493,332 -0.96(-1.23%)
Dec 16, 2013 78.33 78.49 77.91 78.18 10,919,026 +0.21(+0.27%)
Dec 13, 2013 78.31 78.78 77.63 77.97 8,108,668 -0.71(-0.90%)
Dec 12, 2013 79.19 79.40 78.41 78.68 11,091,950 -0.72(-0.91%)
Dec 11, 2013 80.53 80.56 79.21 79.40 11,240,685 -1.01(-1.26%)
Dec 10, 2013 80.49 80.60 79.79 80.41 8,615,737 +0.21(+0.26%)
Dec 09, 2013 79.52 80.56 79.44 80.21 11,850,712 +0.68(+0.86%)
Dec 06, 2013 79.37 79.57 79.11 79.52 6,426,563 +0.77(+0.98%)
Dec 05, 2013 78.86 79.34 78.50 78.75 7,229,987 -0.44(-0.55%)
Dec 04, 2013 79.40 79.87 78.81 79.19 6,753,032 -0.49(-0.61%)
Dec 03, 2013 79.54 79.92 79.25 79.67 8,318,892 +0.12(+0.15%)
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.