Chevron Corp (NY: CVX )

109.47 USD +2.79 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 118.79 119.62 118.49 118.91 5,473,731 +0.41(+0.35%)
Mar 28, 2014 118.13 118.55 117.70 118.50 5,875,099 +0.83(+0.71%)
Mar 27, 2014 117.75 117.99 116.83 117.67 5,191,391 -0.04(-0.03%)
Mar 26, 2014 117.80 118.28 117.36 117.71 5,938,343 +0.62(+0.53%)
Mar 25, 2014 116.23 117.19 116.21 117.09 5,569,848 +1.24(+1.07%)
Mar 24, 2014 116.00 116.69 115.65 115.85 5,386,944 +0.22(+0.19%)
Mar 21, 2014 116.29 118.00 115.58 115.63 14,894,127 +0.12(+0.10%)
Mar 20, 2014 114.85 116.08 114.32 115.51 5,258,825 +0.31(+0.27%)
Mar 19, 2014 115.88 116.74 114.66 115.20 5,560,592 -1.04(-0.89%)
Mar 18, 2014 115.62 116.56 115.20 116.24 6,231,475 +1.17(+1.02%)
Mar 17, 2014 114.26 115.29 114.13 115.07 5,887,069 +0.97(+0.85%)
Mar 14, 2014 114.36 114.90 113.68 114.10 6,290,005 -0.35(-0.31%)
Mar 13, 2014 115.60 115.75 114.12 114.45 5,393,563 -1.20(-1.04%)
Mar 12, 2014 114.14 116.36 114.13 115.65 6,812,937 +1.14(+1.00%)
Mar 11, 2014 115.90 116.23 114.24 114.51 6,266,210 -1.33(-1.15%)
Mar 10, 2014 115.45 115.94 114.12 115.84 6,197,502 +0.76(+0.66%)
Mar 07, 2014 115.07 115.95 114.64 115.08 5,055,612 +0.23(+0.20%)
Mar 06, 2014 114.71 115.15 114.35 114.85 5,176,261 +0.42(+0.37%)
Mar 05, 2014 115.08 115.26 114.01 114.43 6,651,479 -0.89(-0.77%)
Mar 04, 2014 115.89 116.27 115.26 115.32 5,610,062 +0.48(+0.42%)
Mar 03, 2014 114.79 116.19 114.26 114.84 6,042,789 -0.49(-0.42%)
Feb 28, 2014 115.87 116.74 114.81 115.33 6,947,143 -0.36(-0.31%)
Feb 27, 2014 115.66 115.82 114.56 115.69 4,922,299 +0.18(+0.16%)
Feb 26, 2014 114.82 115.86 114.40 115.51 6,113,544 +0.54(+0.47%)
Feb 25, 2014 114.37 115.43 114.24 114.97 5,971,349 +0.82(+0.72%)
Feb 24, 2014 113.44 115.00 112.68 114.15 7,337,922 +1.47(+1.30%)
Feb 21, 2014 114.72 114.74 112.60 112.68 9,222,025 -1.92(-1.68%)
Feb 20, 2014 113.51 115.33 113.10 114.60 8,401,293 +1.00(+0.88%)
Feb 19, 2014 112.55 115.05 112.47 113.60 7,989,737 +0.89(+0.79%)
Feb 18, 2014 113.86 114.11 112.60 112.71 6,106,566 -0.77(-0.68%)
Feb 14, 2014 112.58 113.48 113.48 113.48 6,776,400 +0.97(+0.86%)
Feb 13, 2014 111.73 112.74 111.18 112.51 5,061,404 +0.48(+0.43%)
Feb 12, 2014 112.89 112.89 111.81 112.03 6,422,065 -1.55(-1.36%)
Feb 11, 2014 112.03 113.87 111.95 113.58 6,873,220 +1.89(+1.69%)
Feb 10, 2014 112.47 112.47 111.08 111.69 9,250,609 -0.36(-0.32%)
Feb 07, 2014 111.91 112.12 110.39 112.05 7,109,393 +0.78(+0.70%)
Feb 06, 2014 110.11 111.35 109.91 111.27 7,979,344 +1.75(+1.60%)
Feb 05, 2014 111.00 111.00 109.27 109.52 10,561,488 -1.31(-1.18%)
Feb 04, 2014 111.86 112.04 110.49 110.83 9,716,603 -0.31(-0.28%)
Feb 03, 2014 112.35 112.46 110.54 111.14 11,274,847 -0.49(-0.44%)
Jan 31, 2014 113.90 113.90 111.11 111.63 15,531,717 -4.82(-4.14%)
Jan 30, 2014 116.31 116.96 115.18 116.45 5,537,564 +0.45(+0.39%)
Jan 29, 2014 116.14 116.89 115.71 116.00 5,521,639 -0.84(-0.72%)
Jan 28, 2014 116.72 117.03 116.07 116.84 4,298,684 +0.41(+0.35%)
Jan 27, 2014 116.25 117.25 115.88 116.43 6,179,231 +0.14(+0.12%)
Jan 24, 2014 117.87 118.14 116.26 116.29 7,131,317 -2.10(-1.77%)
Jan 23, 2014 119.84 119.85 118.26 118.39 6,204,967 -2.04(-1.69%)
Jan 22, 2014 120.51 120.76 119.97 120.43 4,974,472 +0.07(+0.06%)
Jan 21, 2014 120.74 120.89 119.51 120.36 5,589,777 +1.07(+0.90%)
Jan 17, 2014 119.03 119.29 119.29 119.29 7,199,700 +0.46(+0.39%)
Jan 16, 2014 119.11 119.29 118.19 118.83 5,037,867 -0.35(-0.29%)
Jan 15, 2014 119.57 120.07 119.05 119.18 5,825,709 -0.39(-0.33%)
Jan 14, 2014 119.40 119.75 118.80 119.57 6,884,604 +0.32(+0.27%)
Jan 13, 2014 120.81 120.90 119.01 119.25 6,502,922 -1.76(-1.45%)
Jan 10, 2014 122.50 122.84 120.37 121.01 8,134,559 -2.28(-1.85%)
Jan 09, 2014 123.42 123.42 122.02 123.29 5,643,385 +0.00(+0.00%)
Jan 08, 2014 124.44 124.46 122.75 123.29 8,274,133 -1.78(-1.42%)
Jan 07, 2014 124.42 125.32 123.65 125.07 4,562,063 +1.05(+0.85%)
Jan 06, 2014 124.59 124.80 123.52 124.02 4,249,720 -0.33(-0.27%)
Jan 03, 2014 124.60 124.89 123.86 124.35 3,506,119 +0.21(+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.