Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 84.28 84.57 84.57 84.57 5,386,450 +0.46(+0.54%)
Aug 28, 2014 83.81 84.21 83.79 84.11 3,687,399 +0.07(+0.09%)
Aug 27, 2014 83.89 84.16 83.75 84.04 4,235,433 +0.25(+0.30%)
Aug 26, 2014 83.66 84.09 83.58 83.79 4,334,563 +0.27(+0.32%)
Aug 25, 2014 83.34 83.67 83.22 83.52 4,049,725 +0.48(+0.57%)
Aug 22, 2014 82.98 83.30 82.65 83.04 4,954,875 -0.54(-0.64%)
Aug 21, 2014 83.41 83.74 83.09 83.58 4,095,987 +0.29(+0.35%)
Aug 20, 2014 83.13 83.36 82.83 83.29 4,944,485 -0.09(-0.11%)
Aug 19, 2014 82.79 83.43 82.68 83.38 5,959,697 +0.87(+1.05%)
Aug 18, 2014 82.49 82.70 82.07 82.51 7,087,098 +0.13(+0.16%)
Aug 15, 2014 82.59 82.83 82.11 82.38 8,808,543 +0.14(+0.17%)
Aug 14, 2014 82.71 82.72 81.97 82.24 6,982,893 -0.41(-0.50%)
Aug 13, 2014 82.69 82.91 82.20 82.66 5,431,060 +0.33(+0.40%)
Aug 12, 2014 82.36 82.45 81.79 82.33 7,632,189 -0.40(-0.49%)
Aug 11, 2014 83.02 83.35 82.62 82.73 5,351,243 -0.10(-0.12%)
Aug 08, 2014 81.67 82.69 81.56 82.83 7,315,329 +1.43(+1.76%)
Aug 07, 2014 81.75 82.10 80.86 81.40 7,179,224 -0.05(-0.06%)
Aug 06, 2014 80.91 82.25 80.85 81.45 7,930,541 +0.50(+0.62%)
Aug 05, 2014 82.80 82.80 80.70 80.95 12,326,218 -2.08(-2.50%)
Aug 04, 2014 82.72 83.15 81.64 83.03 11,224,832 +0.17(+0.21%)
Aug 01, 2014 82.76 83.54 81.86 82.85 11,389,089 -0.87(-1.04%)
Jul 31, 2014 85.33 85.49 83.63 83.72 12,118,993 -2.13(-2.48%)
Jul 30, 2014 86.14 86.60 85.19 85.85 7,103,762 +0.07(+0.08%)
Jul 29, 2014 86.09 86.62 85.78 85.78 6,466,597 -0.53(-0.62%)
Jul 28, 2014 86.52 86.68 86.09 86.31 7,139,920 -0.21(-0.25%)
Jul 25, 2014 87.18 87.20 86.20 86.53 5,722,330 -0.83(-0.95%)
Jul 24, 2014 86.82 87.52 86.60 87.36 8,244,242 +0.63(+0.72%)
Jul 23, 2014 85.96 86.76 85.82 86.73 5,739,943 +0.84(+0.98%)
Jul 22, 2014 85.22 86.29 85.22 85.89 6,772,813 +0.84(+0.98%)
Jul 21, 2014 84.29 85.08 84.22 85.05 5,677,906 +0.58(+0.69%)
Jul 18, 2014 84.63 84.69 83.94 84.47 6,698,796 +0.20(+0.24%)
Jul 17, 2014 84.63 85.19 84.14 84.27 7,643,396 -0.52(-0.62%)
Jul 16, 2014 84.14 84.82 84.01 84.79 6,855,369 +1.06(+1.26%)
Jul 15, 2014 83.61 83.89 83.31 83.73 7,479,215 +0.00(+0.00%)
Jul 14, 2014 83.44 83.89 83.16 83.73 6,350,235 +0.51(+0.61%)
Jul 11, 2014 83.65 84.14 82.94 83.22 8,101,356 -1.15(-1.37%)
Jul 10, 2014 84.53 84.77 84.15 84.38 6,722,881 -0.74(-0.87%)
Jul 09, 2014 84.39 85.31 84.21 85.11 7,952,609 +0.97(+1.15%)
Jul 08, 2014 84.02 84.46 83.90 84.15 7,206,434 -0.37(-0.44%)
Jul 07, 2014 84.50 84.63 84.23 84.52 5,605,385 -0.47(-0.55%)
Jul 03, 2014 85.15 84.98 84.98 84.98 5,424,513 +0.62(+0.74%)
Jul 02, 2014 84.56 84.81 84.21 84.36 7,928,169 -0.20(-0.24%)
Jul 01, 2014 84.82 85.13 84.51 84.56 6,175,423 -0.01(-0.01%)
Jun 30, 2014 84.31 84.62 83.81 84.57 8,782,095 +0.12(+0.15%)
Jun 27, 2014 84.69 84.83 83.76 84.45 13,391,276 -0.36(-0.43%)
Jun 26, 2014 85.00 85.00 83.91 84.81 9,135,392 -0.20(-0.24%)
Jun 25, 2014 85.08 85.74 84.87 85.01 10,362,215 -0.35(-0.41%)
Jun 24, 2014 85.99 86.46 85.32 85.36 13,221,509 -0.78(-0.91%)
Jun 23, 2014 85.85 86.53 85.78 86.14 16,988,676 +0.41(+0.48%)
Jun 20, 2014 85.48 85.77 84.78 85.73 17,522,348 +0.23(+0.27%)
Jun 19, 2014 84.40 85.51 84.16 85.50 11,448,685 +1.11(+1.31%)
Jun 18, 2014 83.54 84.54 83.15 84.40 11,865,199 +0.94(+1.13%)
Jun 17, 2014 82.85 83.60 82.64 83.46 10,374,214 +0.19(+0.23%)
Jun 16, 2014 82.37 83.44 82.36 83.27 10,885,137 +0.83(+1.01%)
Jun 13, 2014 81.58 82.44 81.56 82.44 8,611,901 +0.74(+0.91%)
Jun 12, 2014 81.45 81.77 81.25 81.69 10,518,358 +0.60(+0.74%)
Jun 11, 2014 81.06 81.28 80.73 81.09 7,029,735 -0.10(-0.13%)
Jun 10, 2014 80.96 81.21 80.42 81.20 9,051,465 +0.75(+0.93%)
Jun 06, 2014 80.13 80.78 80.03 80.45 6,630,783 +0.43(+0.54%)
Jun 05, 2014 79.37 80.18 79.33 80.02 6,506,560 +0.76(+0.96%)
Jun 04, 2014 79.24 79.47 79.03 79.26 5,063,665 -0.13(-0.16%)
Jun 03, 2014 79.28 79.56 78.85 79.39 5,496,043 +0.22(+0.28%)
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.