Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 79.85 80.45 79.12 79.48 10,081,206 -0.25(-0.31%)
Feb 27, 2014 79.70 79.81 78.95 79.72 7,142,894 +0.12(+0.16%)
Feb 26, 2014 79.12 79.84 78.84 79.60 8,871,545 +0.37(+0.47%)
Feb 25, 2014 78.81 79.55 78.72 79.23 8,665,202 +0.57(+0.72%)
Feb 24, 2014 78.17 79.25 77.65 78.66 10,648,277 +1.01(+1.30%)
Feb 21, 2014 79.06 79.07 77.59 77.65 13,382,355 -1.32(-1.68%)
Feb 20, 2014 78.22 79.48 77.94 78.97 12,191,366 +0.69(+0.88%)
Feb 19, 2014 77.56 79.28 77.51 78.28 11,594,145 +0.61(+0.79%)
Feb 18, 2014 78.46 78.64 77.59 77.67 8,861,419 -0.53(-0.68%)
Feb 14, 2014 77.58 78.20 78.20 78.20 9,833,435 +0.67(+0.86%)
Feb 13, 2014 77.00 77.69 76.62 77.53 7,344,754 +0.33(+0.43%)
Feb 12, 2014 77.79 77.79 77.05 77.20 9,319,249 -0.38(-0.49%)
Feb 11, 2014 76.52 77.78 76.47 77.58 10,062,526 +1.29(+1.69%)
Feb 10, 2014 76.82 76.82 75.87 76.29 13,543,069 -0.25(-0.32%)
Feb 07, 2014 76.44 76.58 75.40 76.54 10,408,288 +0.53(+0.70%)
Feb 06, 2014 75.21 76.06 75.07 76.00 11,681,913 +1.20(+1.60%)
Feb 05, 2014 75.82 75.82 74.64 74.81 15,462,221 -0.89(-1.18%)
Feb 04, 2014 76.41 76.53 75.47 75.70 14,225,293 -0.21(-0.28%)
Feb 03, 2014 76.74 76.82 75.50 75.91 16,506,592 -0.33(-0.44%)
Jan 31, 2014 77.80 77.80 75.89 76.25 22,738,732 -3.29(-4.14%)
Jan 30, 2014 79.45 79.89 78.67 79.54 8,107,100 +0.31(+0.39%)
Jan 29, 2014 79.33 79.84 79.04 79.23 8,083,785 -0.57(-0.72%)
Jan 28, 2014 79.73 79.94 79.28 79.81 6,293,355 +0.28(+0.35%)
Jan 27, 2014 79.41 80.09 79.15 79.53 9,046,513 +0.10(+0.12%)
Jan 24, 2014 80.51 80.70 79.41 79.43 10,440,385 -1.43(-1.77%)
Jan 23, 2014 81.86 81.86 80.78 80.87 9,084,191 -1.39(-1.69%)
Jan 22, 2014 82.31 82.49 81.95 82.26 7,282,722 +0.05(+0.06%)
Jan 21, 2014 82.47 82.57 81.63 82.21 8,183,540 +0.73(+0.90%)
Jan 17, 2014 81.30 81.48 81.48 81.48 10,540,499 +0.31(+0.39%)
Jan 16, 2014 81.36 81.48 80.73 81.17 7,375,534 -0.24(-0.29%)
Jan 15, 2014 81.67 82.01 81.32 81.41 8,528,950 -0.27(-0.33%)
Jan 14, 2014 81.56 81.80 81.15 81.67 10,079,192 +0.22(+0.27%)
Jan 13, 2014 82.52 82.58 81.29 81.45 9,520,402 -1.20(-1.45%)
Jan 10, 2014 83.67 83.91 82.22 82.66 11,909,150 -1.56(-1.85%)
Jan 09, 2014 84.30 84.30 83.35 84.21 8,262,024 +0.00(+0.00%)
Jan 08, 2014 85.00 85.01 83.84 84.21 12,113,489 -1.22(-1.42%)
Jan 07, 2014 84.99 85.60 84.46 85.43 6,678,947 +0.72(+0.85%)
Jan 06, 2014 85.10 85.24 84.37 84.71 6,221,671 -0.23(-0.27%)
Jan 03, 2014 85.11 85.31 84.60 84.94 5,133,025 +0.14(+0.17%)
Jan 02, 2014 85.01 85.30 84.50 84.79 6,638,287 -0.53(-0.62%)
Dec 31, 2013 85.16 85.32 85.32 85.32 5,088,345 +0.46(+0.55%)
Dec 30, 2013 85.24 85.52 84.63 84.86 6,862,092 -0.68(-0.80%)
Dec 27, 2013 85.38 85.83 85.17 85.54 5,059,025 +0.29(+0.34%)
Dec 26, 2013 84.43 85.37 84.39 85.25 4,999,842 +0.89(+1.05%)
Dec 24, 2013 83.86 84.39 83.81 84.36 2,324,626 +0.48(+0.58%)
Dec 23, 2013 84.30 84.42 83.76 83.88 5,947,455 +0.01(+0.02%)
Dec 20, 2013 84.05 84.55 83.61 83.86 13,842,827 -0.30(-0.36%)
Dec 19, 2013 83.02 84.29 82.69 84.17 9,510,885 +1.11(+1.33%)
Dec 18, 2013 81.47 83.18 81.43 83.06 12,011,516 +1.95(+2.41%)
Dec 17, 2013 82.05 82.12 80.77 81.11 9,990,014 -1.01(-1.23%)
Dec 16, 2013 82.28 82.44 81.84 82.12 10,395,290 +0.22(+0.27%)
Dec 13, 2013 82.26 82.74 81.54 81.90 7,719,732 -0.74(-0.90%)
Dec 12, 2013 83.18 83.40 82.36 82.64 10,559,919 -0.76(-0.91%)
Dec 11, 2013 84.58 84.62 83.20 83.40 10,701,520 -1.07(-1.26%)
Dec 10, 2013 84.55 84.66 83.81 84.47 8,202,479 +0.22(+0.26%)
Dec 09, 2013 83.53 84.62 83.44 84.25 11,282,287 +0.72(+0.86%)
Dec 06, 2013 83.37 83.58 83.09 83.53 6,118,310 +0.81(+0.98%)
Dec 05, 2013 82.83 83.33 82.45 82.72 6,883,197 -0.46(-0.55%)
Dec 04, 2013 83.40 83.90 82.78 83.18 6,429,120 -0.51(-0.61%)
Dec 03, 2013 83.54 83.95 83.24 83.69 7,919,872 +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.