Skip to main content

Chevron Corp (NY: CVX )

158.09 +1.74 (+1.11%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 77.92 78.46 77.72 77.99 8,345,264 +0.27(+0.35%)
Mar 28, 2014 77.48 77.76 77.20 77.73 8,957,191 +0.54(+0.71%)
Mar 27, 2014 77.23 77.39 76.63 77.18 7,914,808 -0.03(-0.03%)
Mar 26, 2014 77.27 77.58 76.98 77.21 9,053,613 +0.41(+0.53%)
Mar 25, 2014 76.24 76.87 76.22 76.80 8,491,805 +0.81(+1.07%)
Mar 24, 2014 76.09 76.54 75.86 75.99 8,212,948 +0.14(+0.19%)
Mar 21, 2014 76.28 77.40 75.81 75.84 22,707,624 +0.08(+0.10%)
Mar 20, 2014 75.33 76.14 74.98 75.76 8,017,618 +0.20(+0.27%)
Mar 19, 2014 76.01 76.57 75.21 75.56 8,477,693 -0.68(-0.89%)
Mar 18, 2014 75.84 76.45 75.56 76.24 9,500,523 +0.77(+1.02%)
Mar 17, 2014 74.94 75.62 74.86 75.48 8,975,440 +0.64(+0.85%)
Mar 14, 2014 75.01 75.36 74.56 74.84 9,589,758 -0.23(-0.31%)
Mar 13, 2014 75.82 75.92 74.85 75.07 8,223,040 -0.79(-1.04%)
Mar 12, 2014 74.87 76.32 74.86 75.86 10,387,021 +0.75(+1.00%)
Mar 11, 2014 76.02 76.24 74.93 75.11 9,553,480 -0.87(-1.15%)
Mar 10, 2014 75.72 76.05 74.85 75.98 9,448,727 +0.50(+0.66%)
Mar 07, 2014 75.48 76.05 75.19 75.48 7,707,799 +0.15(+0.20%)
Mar 06, 2014 75.24 75.53 75.00 75.33 7,891,741 +0.28(+0.37%)
Mar 05, 2014 75.48 75.60 74.78 75.06 10,140,862 -0.58(-0.77%)
Mar 04, 2014 76.01 76.26 75.60 75.64 8,553,115 +0.31(+0.42%)
Mar 03, 2014 75.29 76.21 74.94 75.32 9,212,852 -0.32(-0.42%)
Feb 28, 2014 76.00 76.57 75.30 75.65 10,591,632 -0.24(-0.31%)
Feb 27, 2014 75.86 75.97 75.14 75.88 7,504,549 +0.12(+0.16%)
Feb 26, 2014 75.31 75.99 75.04 75.76 9,320,725 +0.35(+0.47%)
Feb 25, 2014 75.02 75.71 74.93 75.41 9,103,934 +0.54(+0.72%)
Feb 24, 2014 74.41 75.43 73.91 74.87 11,187,415 +0.96(+1.30%)
Feb 21, 2014 75.25 75.26 73.86 73.91 14,059,923 -1.26(-1.68%)
Feb 20, 2014 74.45 75.65 74.18 75.17 12,808,633 +0.66(+0.88%)
Feb 19, 2014 73.82 75.46 73.77 74.51 12,181,174 +0.58(+0.79%)
Feb 18, 2014 74.68 74.85 73.86 73.93 9,310,086 -0.51(-0.68%)
Feb 14, 2014 73.84 74.43 74.43 74.43 10,331,317 +0.64(+0.86%)
Feb 13, 2014 73.28 73.95 72.92 73.80 7,716,629 +0.31(+0.43%)
Feb 12, 2014 74.05 74.05 73.34 73.48 9,791,097 -0.36(-0.49%)
Feb 11, 2014 72.83 74.03 72.78 73.84 10,572,007 +1.23(+1.69%)
Feb 10, 2014 73.12 73.12 72.22 72.61 14,228,775 -0.23(-0.32%)
Feb 07, 2014 72.76 72.89 71.77 72.85 10,935,275 +0.51(+0.70%)
Feb 06, 2014 71.59 72.39 71.46 72.34 12,273,385 +1.14(+1.60%)
Feb 05, 2014 72.16 72.16 71.04 71.20 16,245,096 -0.85(-1.18%)
Feb 04, 2014 72.72 72.84 71.83 72.05 14,945,541 -0.20(-0.28%)
Feb 03, 2014 73.04 73.11 71.87 72.26 17,342,346 -0.32(-0.44%)
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%)
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.