Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 74.05 74.05 72.24 72.57 23,890,028 -3.13(-4.14%)
Jan 30, 2014 75.62 76.04 74.88 75.71 8,517,575 +0.29(+0.39%)
Jan 29, 2014 75.51 75.99 75.23 75.42 8,493,080 -0.55(-0.72%)
Jan 28, 2014 75.88 76.09 75.46 75.96 6,611,998 +0.27(+0.35%)
Jan 27, 2014 75.58 76.23 75.34 75.70 9,504,551 +0.09(+0.12%)
Jan 24, 2014 76.63 76.81 75.58 75.60 10,968,997 -1.37(-1.77%)
Jan 23, 2014 77.91 77.92 76.88 76.97 9,544,137 -1.33(-1.69%)
Jan 22, 2014 78.35 78.51 78.00 78.30 7,651,457 +0.05(+0.06%)
Jan 21, 2014 78.50 78.59 77.70 78.25 8,597,886 +0.70(+0.90%)
Jan 17, 2014 77.39 77.55 77.55 77.55 11,074,180 +0.30(+0.39%)
Jan 16, 2014 77.44 77.55 76.84 77.26 7,748,968 -0.23(-0.29%)
Jan 15, 2014 77.74 78.06 77.40 77.48 8,960,783 -0.25(-0.33%)
Jan 14, 2014 77.63 77.85 77.24 77.74 10,589,517 +0.21(+0.27%)
Jan 13, 2014 78.54 78.60 77.37 77.53 10,002,435 -1.14(-1.45%)
Jan 10, 2014 79.64 79.86 78.25 78.67 12,512,129 -1.48(-1.85%)
Jan 09, 2014 80.24 80.24 79.33 80.16 8,680,343 +0.00(+0.00%)
Jan 08, 2014 80.90 80.92 79.80 80.16 12,726,814 -1.16(-1.42%)
Jan 07, 2014 80.89 81.47 80.39 81.31 7,017,113 +0.68(+0.85%)
Jan 06, 2014 81.00 81.14 80.30 80.63 6,536,684 -0.21(-0.27%)
Jan 03, 2014 81.01 81.20 80.53 80.84 5,392,918 +0.14(+0.17%)
Jan 02, 2014 80.92 81.19 80.43 80.71 6,974,394 -0.50(-0.62%)
Dec 31, 2013 81.06 81.21 81.21 81.21 5,345,975 +0.44(+0.55%)
Dec 30, 2013 81.13 81.40 80.55 80.77 7,209,530 -0.65(-0.80%)
Dec 27, 2013 81.27 81.69 81.07 81.42 5,315,171 +0.27(+0.34%)
Dec 26, 2013 80.36 81.26 80.32 81.14 5,252,991 +0.85(+1.05%)
Dec 24, 2013 79.82 80.32 79.77 80.30 2,442,326 +0.46(+0.58%)
Dec 23, 2013 80.23 80.35 79.73 79.84 6,248,583 +0.01(+0.02%)
Dec 20, 2013 80.00 80.48 79.58 79.82 14,543,710 -0.29(-0.36%)
Dec 19, 2013 79.02 80.23 78.71 80.11 9,992,435 +1.05(+1.33%)
Dec 18, 2013 77.54 79.17 77.50 79.06 12,619,677 +1.86(+2.41%)
Dec 17, 2013 78.09 78.17 76.88 77.20 10,495,824 -0.96(-1.23%)
Dec 16, 2013 78.32 78.47 77.89 78.16 10,921,619 +0.21(+0.27%)
Dec 13, 2013 78.30 78.76 77.61 77.95 8,110,593 -0.71(-0.90%)
Dec 12, 2013 79.17 79.38 78.39 78.66 11,094,584 -0.72(-0.91%)
Dec 11, 2013 80.51 80.55 79.19 79.38 11,243,355 -1.01(-1.26%)
Dec 10, 2013 80.47 80.58 79.77 80.40 8,617,783 +0.21(+0.26%)
Dec 09, 2013 79.50 80.54 79.42 80.19 11,853,526 +0.68(+0.86%)
Dec 06, 2013 79.35 79.55 79.09 79.50 6,428,089 +0.77(+0.98%)
Dec 05, 2013 78.84 79.32 78.48 78.73 7,231,704 -0.44(-0.55%)
Dec 04, 2013 79.38 79.86 78.79 79.17 6,754,636 -0.49(-0.61%)
Dec 03, 2013 79.52 79.90 79.23 79.65 8,320,867 +0.12(+0.15%)
Dec 02, 2013 79.88 80.01 79.35 79.54 8,281,120 -0.06(-0.08%)
Nov 29, 2013 79.86 80.16 79.32 79.60 5,723,502 +0.01(+0.02%)
Nov 27, 2013 79.72 79.80 79.08 79.59 6,009,091 -0.23(-0.29%)
Nov 26, 2013 80.23 80.42 79.74 79.82 7,053,330 -0.62(-0.78%)
Nov 25, 2013 80.47 80.68 80.11 80.45 6,024,165 -0.19(-0.23%)
Nov 22, 2013 80.32 80.74 79.59 80.64 5,979,502 +0.37(+0.46%)
Nov 21, 2013 79.55 80.36 79.55 80.27 7,512,421 +0.95(+1.20%)
Nov 20, 2013 79.42 79.80 79.06 79.32 7,031,391 -0.04(-0.05%)
Nov 19, 2013 78.37 79.56 78.19 79.36 9,052,877 +0.98(+1.24%)
Nov 18, 2013 78.47 78.59 78.06 78.38 7,364,533 +0.33(+0.42%)
Nov 15, 2013 77.87 78.19 77.45 78.06 9,241,770 +0.33(+0.42%)
Nov 14, 2013 77.74 77.97 77.57 77.73 8,412,307 +0.36(+0.47%)
Nov 12, 2013 78.03 78.17 77.12 77.37 9,581,302 -0.70(-0.89%)
Nov 11, 2013 78.13 78.33 77.82 78.06 5,316,490 -0.07(-0.09%)
Nov 08, 2013 77.15 78.15 77.10 78.13 17,577,380 +0.83(+1.07%)
Nov 07, 2013 78.40 78.58 76.99 77.31 15,710,139 -0.79(-1.02%)
Nov 06, 2013 76.91 78.28 76.60 78.10 12,982,017 +1.73(+2.27%)
Nov 05, 2013 75.82 76.65 75.48 76.37 10,247,102 +0.23(+0.30%)
Nov 04, 2013 76.46 76.46 75.64 76.14 10,327,503 +0.06(+0.08%)
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.