Chevron Corp (NY: CVX )

149.94 +2.37 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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%)
May 01, 2014 125.66 125.76 124.28 124.94 6,379,373 -0.58(-0.46%)
Apr 30, 2014 125.76 125.98 125.31 125.52 6,105,693 -0.45(-0.36%)
Apr 29, 2014 125.92 127.27 125.76 125.97 6,665,223 +0.24(+0.19%)
Apr 28, 2014 124.26 126.06 124.25 125.73 7,669,005 +1.74(+1.40%)
Apr 25, 2014 124.23 124.70 123.58 123.99 5,778,653 -0.31(-0.25%)
Apr 24, 2014 124.84 124.92 124.14 124.30 5,184,446 -0.39(-0.31%)
Apr 23, 2014 124.19 124.96 124.19 124.69 5,580,087 +0.69(+0.56%)
Apr 22, 2014 123.87 124.35 123.61 124.00 5,808,312 -0.24(-0.19%)
Apr 21, 2014 123.05 124.40 123.05 124.24 6,265,674 +0.56(+0.45%)
Apr 17, 2014 121.72 123.68 123.68 123.68 8,604,900 +1.85(+1.52%)
Apr 16, 2014 120.90 122.11 120.90 121.83 7,276,918 +1.53(+1.27%)
Apr 15, 2014 118.71 120.31 118.34 120.30 7,652,973 +1.60(+1.35%)
Apr 14, 2014 117.84 118.83 117.34 118.70 6,804,129 +1.67(+1.43%)
Apr 11, 2014 116.50 117.65 116.50 117.03 7,028,942 +0.34(+0.29%)
Apr 10, 2014 117.20 118.06 116.55 116.69 8,590,181 -2.41(-2.02%)
Apr 09, 2014 117.83 119.25 117.59 119.10 5,355,205 +1.30(+1.10%)
Apr 08, 2014 117.66 118.31 117.18 117.80 4,701,638 +0.46(+0.39%)
Apr 07, 2014 118.32 118.82 117.34 117.34 5,230,725 -1.46(-1.23%)
Apr 04, 2014 119.75 119.75 118.59 118.80 5,301,335 -0.24(-0.20%)
Apr 03, 2014 119.78 119.79 118.89 119.04 4,445,832 -0.31(-0.26%)
Apr 02, 2014 118.52 119.54 118.52 119.35 4,502,179 +0.35(+0.29%)
Apr 01, 2014 119.15 119.61 118.84 119.00 5,391,352 +0.09(+0.08%)
Mar 31, 2014 118.79 119.62 118.48 118.91 5,473,731 +0.41(+0.35%)
Mar 28, 2014 118.13 118.55 117.70 118.50 5,875,099 +0.83(+0.71%)
Mar 27, 2014 117.75 117.99 116.83 117.67 5,191,391 -0.04(-0.03%)
Mar 26, 2014 117.80 118.28 117.36 117.71 5,938,343 +0.62(+0.53%)
Mar 25, 2014 116.23 117.19 116.21 117.09 5,569,848 +1.24(+1.07%)
Mar 24, 2014 116.00 116.69 115.65 115.85 5,386,944 +0.22(+0.19%)
Mar 21, 2014 116.29 118.00 115.58 115.63 14,894,127 +0.12(+0.10%)
Mar 20, 2014 114.85 116.08 114.32 115.51 5,258,825 +0.31(+0.27%)
Mar 19, 2014 115.88 116.74 114.66 115.20 5,560,592 -1.04(-0.89%)
Mar 18, 2014 115.62 116.56 115.20 116.24 6,231,475 +1.17(+1.02%)
Mar 17, 2014 114.26 115.29 114.13 115.07 5,887,069 +0.97(+0.85%)
Mar 14, 2014 114.36 114.90 113.68 114.10 6,290,005 -0.35(-0.31%)
Mar 13, 2014 115.60 115.75 114.12 114.45 5,393,563 -1.20(-1.04%)
Mar 12, 2014 114.14 116.36 114.13 115.65 6,812,937 +1.14(+1.00%)
Mar 11, 2014 115.90 116.23 114.24 114.51 6,266,210 -1.33(-1.15%)
Mar 10, 2014 115.45 115.94 114.12 115.84 6,197,502 +0.76(+0.66%)
Mar 07, 2014 115.07 115.95 114.64 115.08 5,055,612 +0.23(+0.20%)
Mar 06, 2014 114.71 115.15 114.35 114.85 5,176,261 +0.42(+0.37%)
Mar 05, 2014 115.08 115.26 114.01 114.43 6,651,479 -0.89(-0.77%)
Mar 04, 2014 115.89 116.27 115.26 115.32 5,610,062 +0.48(+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.