Chevron Corp (NY: CVX )

159.85 +0.23 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 122.24 122.88 122.01 122.79 5,166,981 +0.47(+0.38%)
May 29, 2014 122.89 122.90 121.65 122.32 6,244,024 -0.20(-0.16%)
May 28, 2014 122.90 123.31 122.52 122.52 4,701,559 -0.32(-0.26%)
May 27, 2014 123.76 123.99 122.75 122.84 4,282,843 -0.53(-0.43%)
May 23, 2014 124.10 123.37 123.37 123.37 3,808,100 -0.37(-0.30%)
May 22, 2014 124.10 124.41 123.72 123.74 1,890,251 -0.42(-0.34%)
May 21, 2014 123.00 124.36 122.94 124.16 4,753,816 +1.66(+1.36%)
May 20, 2014 122.95 123.10 122.24 122.50 4,043,941 -0.45(-0.37%)
May 19, 2014 122.95 123.42 122.85 122.95 4,041,927 -0.23(-0.19%)
May 16, 2014 123.96 124.35 122.89 123.18 6,435,090 -0.63(-0.51%)
May 15, 2014 125.17 125.50 123.55 123.81 5,935,773 -2.61(-2.06%)
May 14, 2014 126.14 126.78 125.76 126.42 4,958,926 +0.57(+0.45%)
May 13, 2014 125.57 125.99 124.97 125.85 4,415,038 +0.61(+0.49%)
May 12, 2014 125.57 125.57 124.63 125.24 4,912,335 +0.21(+0.17%)
May 09, 2014 125.39 126.07 124.64 125.03 4,826,142 -0.06(-0.05%)
May 08, 2014 125.70 126.13 124.87 125.09 5,009,789 -1.14(-0.90%)
May 07, 2014 125.95 126.78 125.64 126.23 5,435,937 +1.26(+1.01%)
May 06, 2014 125.00 125.69 124.52 124.97 5,411,988 -0.39(-0.31%)
May 05, 2014 124.82 125.85 124.34 125.36 4,219,953 +0.64(+0.51%)
May 02, 2014 123.90 125.80 123.58 124.72 5,406,091 -0.22(-0.18%)
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.