Chevron Corp (NY: CVX )

90.70 USD +0.83 (+0.92%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 118.80 119.35 117.38 117.65 8,033,406 -1.67(-1.40%)
Sep 30, 2014 120.51 120.51 118.66 119.32 8,385,547 -1.23(-1.02%)
Sep 29, 2014 120.72 120.74 119.14 120.55 6,794,587 -0.92(-0.76%)
Sep 26, 2014 120.55 122.04 120.02 121.47 5,506,425 +0.79(+0.65%)
Sep 25, 2014 122.20 122.61 120.68 120.68 6,465,973 -1.72(-1.41%)
Sep 24, 2014 123.07 123.07 120.85 122.40 8,009,117 -0.66(-0.54%)
Sep 23, 2014 123.53 123.98 122.86 123.06 5,620,724 -0.43(-0.35%)
Sep 22, 2014 124.60 124.92 123.47 123.49 5,850,458 -1.31(-1.05%)
Sep 19, 2014 124.94 125.70 124.64 124.80 10,089,985 +0.66(+0.53%)
Sep 18, 2014 124.85 125.04 123.85 124.14 4,691,243 -0.58(-0.47%)
Sep 17, 2014 125.13 125.49 124.45 124.72 4,583,452 -0.24(-0.19%)
Sep 16, 2014 124.06 125.68 123.61 124.96 6,591,611 +0.72(+0.58%)
Sep 15, 2014 122.35 124.78 122.06 124.24 5,445,446 +1.58(+1.29%)
Sep 12, 2014 123.54 123.66 122.21 122.66 4,924,475 -1.17(-0.94%)
Sep 11, 2014 123.28 124.07 122.41 123.83 6,570,011 -0.45(-0.36%)
Sep 10, 2014 124.46 124.74 123.01 124.28 10,947,528 -0.90(-0.72%)
Sep 09, 2014 124.49 125.79 124.26 125.18 6,729,901 -1.03(-0.82%)
Sep 08, 2014 126.68 126.75 125.69 126.21 4,209,135 -1.19(-0.93%)
Sep 05, 2014 127.15 127.44 126.16 127.40 5,038,730 +0.60(+0.47%)
Sep 04, 2014 128.21 128.46 126.20 126.80 5,199,709 -1.06(-0.83%)
Sep 03, 2014 128.45 128.87 127.67 127.86 3,846,795 +0.32(+0.25%)
Sep 02, 2014 129.20 129.38 127.06 127.54 4,749,500 -1.91(-1.48%)
Aug 29, 2014 129.00 129.45 129.45 129.45 3,519,000 +0.70(+0.54%)
Aug 28, 2014 128.28 128.90 128.25 128.75 2,409,000 +0.11(+0.09%)
Aug 27, 2014 128.41 128.82 128.19 128.64 2,767,034 +0.39(+0.30%)
Aug 26, 2014 128.06 128.71 127.94 128.25 2,831,796 +0.41(+0.32%)
Aug 25, 2014 127.57 128.07 127.38 127.84 2,645,710 +0.73(+0.57%)
Aug 22, 2014 127.02 127.50 126.51 127.11 3,237,050 -0.82(-0.64%)
Aug 21, 2014 127.68 128.18 127.18 127.93 2,675,933 +0.44(+0.35%)
Aug 20, 2014 127.25 127.60 126.78 127.49 3,230,262 -0.14(-0.11%)
Aug 19, 2014 126.72 127.70 126.55 127.63 3,893,506 +1.33(+1.05%)
Aug 18, 2014 126.27 126.59 125.63 126.30 4,630,044 +0.20(+0.16%)
Aug 15, 2014 126.42 126.79 125.68 126.10 5,754,674 -0.86(-0.68%)
Aug 14, 2014 127.68 127.70 126.53 126.96 4,523,519 -0.64(-0.50%)
Aug 13, 2014 127.64 127.99 126.89 127.60 3,518,241 +0.51(+0.40%)
Aug 12, 2014 127.14 127.28 126.26 127.09 4,944,133 -0.62(-0.49%)
Aug 11, 2014 128.16 128.67 127.54 127.71 3,466,536 -0.15(-0.12%)
Aug 08, 2014 126.07 127.65 125.91 127.86 4,738,871 +2.21(+1.76%)
Aug 07, 2014 126.19 126.73 124.83 125.65 4,650,702 -0.08(-0.06%)
Aug 06, 2014 124.90 126.97 124.80 125.73 5,137,405 +0.77(+0.62%)
Aug 05, 2014 127.81 127.81 124.58 124.96 7,984,925 -3.21(-2.50%)
Aug 04, 2014 127.69 128.36 126.03 128.17 7,271,447 +0.27(+0.21%)
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.