Skip to main content

Chevron Corp (NY: CVX )

157.55 +1.20 (+0.77%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 80.88 81.31 80.73 81.25 7,809,060 +0.31(+0.38%)
May 29, 2014 81.31 81.32 80.49 80.93 9,436,837 -0.13(-0.16%)
May 28, 2014 81.32 81.59 81.07 81.07 7,105,649 -0.21(-0.26%)
May 27, 2014 81.89 82.04 81.22 81.28 6,472,828 -0.35(-0.43%)
May 23, 2014 82.11 81.63 81.63 81.63 5,755,330 -0.24(-0.30%)
May 22, 2014 82.11 82.32 81.86 81.87 2,856,810 -0.28(-0.34%)
May 21, 2014 81.38 82.28 81.35 82.15 7,184,627 +1.10(+1.36%)
May 20, 2014 81.35 81.45 80.88 81.05 6,111,766 -0.30(-0.37%)
May 19, 2014 81.35 81.66 81.29 81.35 6,108,722 -0.15(-0.19%)
May 16, 2014 82.02 82.28 81.31 81.50 9,725,603 -0.42(-0.51%)
May 15, 2014 82.82 83.04 81.75 81.92 8,970,965 -1.02(-1.23%)
May 14, 2014 82.76 83.18 82.51 82.94 7,558,596 +0.37(+0.45%)
May 13, 2014 82.38 82.66 81.99 82.57 6,729,579 +0.40(+0.49%)
May 12, 2014 82.38 82.38 81.77 82.17 7,487,580 +0.14(+0.17%)
May 09, 2014 82.26 82.71 81.77 82.03 7,356,201 -0.04(-0.05%)
May 08, 2014 82.47 82.75 81.92 82.07 7,636,123 -0.75(-0.90%)
May 07, 2014 82.63 83.18 82.43 82.81 8,285,675 +0.83(+1.01%)
May 06, 2014 82.01 82.46 81.69 81.99 8,249,171 -0.26(-0.31%)
May 05, 2014 81.89 82.57 81.58 82.24 6,432,223 +0.42(+0.51%)
May 02, 2014 81.29 82.53 81.08 81.82 8,240,183 -0.14(-0.18%)
May 01, 2014 82.44 82.51 81.54 81.97 9,723,699 -0.38(-0.46%)
Apr 30, 2014 82.51 82.65 82.21 82.35 9,306,544 -0.30(-0.36%)
Apr 29, 2014 82.61 83.50 82.51 82.64 10,159,403 +0.16(+0.19%)
Apr 28, 2014 81.52 82.70 81.52 82.49 11,689,408 +1.14(+1.40%)
Apr 25, 2014 81.50 81.81 81.08 81.35 8,808,057 -0.20(-0.25%)
Apr 24, 2014 81.90 81.96 81.44 81.55 7,902,342 -0.26(-0.31%)
Apr 23, 2014 81.48 81.98 81.48 81.80 8,505,395 +0.45(+0.56%)
Apr 22, 2014 81.27 81.58 81.10 81.35 8,853,264 -0.16(-0.19%)
Apr 21, 2014 80.73 81.61 80.73 81.51 9,550,394 +0.37(+0.45%)
Apr 17, 2014 79.86 81.14 81.14 81.14 13,115,937 +1.21(+1.52%)
Apr 16, 2014 79.32 80.12 79.32 79.93 11,091,773 +1.00(+1.27%)
Apr 15, 2014 77.88 78.93 77.64 78.92 11,664,971 +1.05(+1.35%)
Apr 14, 2014 77.31 77.96 76.98 77.87 10,371,129 +1.10(+1.43%)
Apr 11, 2014 76.43 77.19 76.43 76.78 10,713,798 +0.22(+0.29%)
Apr 10, 2014 76.89 77.45 76.46 76.56 13,093,502 -1.58(-2.02%)
Apr 09, 2014 77.30 78.24 77.15 78.14 8,162,620 +0.85(+1.10%)
Apr 08, 2014 77.19 77.62 76.88 77.28 7,166,427 +0.30(+0.39%)
Apr 07, 2014 77.63 77.95 76.98 76.98 7,972,883 -0.96(-1.23%)
Apr 04, 2014 78.56 78.56 77.80 77.94 8,080,509 -0.16(-0.20%)
Apr 03, 2014 78.58 78.59 78.00 78.10 6,776,517 -0.20(-0.26%)
Apr 02, 2014 77.76 78.43 77.76 78.30 6,862,403 +0.23(+0.29%)
Apr 01, 2014 78.17 78.47 77.97 78.07 8,217,717 +0.06(+0.08%)
Mar 31, 2014 77.93 78.48 77.73 78.01 8,343,282 +0.27(+0.35%)
Mar 28, 2014 77.50 77.78 77.22 77.74 8,955,064 +0.54(+0.71%)
Mar 27, 2014 77.25 77.41 76.65 77.20 7,912,928 -0.03(-0.03%)
Mar 26, 2014 77.28 77.60 77.00 77.23 9,051,463 +0.41(+0.53%)
Mar 25, 2014 76.25 76.88 76.24 76.82 8,489,788 +0.81(+1.07%)
Mar 24, 2014 76.10 76.56 75.88 76.01 8,210,998 +0.14(+0.19%)
Mar 21, 2014 76.29 77.42 75.83 75.86 22,702,232 +0.08(+0.10%)
Mar 20, 2014 75.35 76.16 75.00 75.78 8,015,714 +0.20(+0.27%)
Mar 19, 2014 76.02 76.59 75.22 75.58 8,475,679 -0.68(-0.89%)
Mar 18, 2014 75.85 76.47 75.58 76.26 9,498,267 +0.77(+1.02%)
Mar 17, 2014 74.96 75.64 74.88 75.49 8,973,309 +0.64(+0.85%)
Mar 14, 2014 75.03 75.38 74.58 74.86 9,587,480 -0.23(-0.31%)
Mar 13, 2014 75.84 75.94 74.87 75.09 8,221,087 -0.79(-1.04%)
Mar 12, 2014 74.88 76.34 74.88 75.87 10,384,554 +0.75(+1.00%)
Mar 11, 2014 76.04 76.25 74.95 75.13 9,551,211 -0.87(-1.15%)
Mar 10, 2014 75.74 76.06 74.87 76.00 9,446,483 +0.50(+0.66%)
Mar 07, 2014 75.49 76.07 75.21 75.50 7,705,968 +0.15(+0.20%)
Mar 06, 2014 75.26 75.55 75.02 75.35 7,889,866 +0.28(+0.37%)
Mar 05, 2014 75.50 75.62 74.80 75.07 10,138,454 -0.58(-0.77%)
Mar 04, 2014 76.03 76.28 75.62 75.66 8,551,084 +0.31(+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.