Skip to main content

Chevron Corp (NY: CVX )

157.84 +1.49 (+0.95%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 86.12 86.43 85.60 86.38 8,598,071 +0.13(+0.15%)
Jun 27, 2014 86.50 86.64 85.55 86.25 13,110,670 -0.37(-0.43%)
Jun 26, 2014 86.82 86.82 85.71 86.63 8,943,965 -0.21(-0.24%)
Jun 25, 2014 86.90 87.58 86.68 86.83 10,145,081 -0.36(-0.41%)
Jun 24, 2014 87.83 88.31 87.15 87.19 12,944,460 -0.80(-0.91%)
Jun 23, 2014 87.68 88.38 87.62 87.99 16,632,688 +0.42(+0.48%)
Jun 20, 2014 87.31 87.60 86.60 87.56 17,155,178 +0.23(+0.27%)
Jun 19, 2014 86.21 87.34 85.96 87.33 11,208,784 +1.13(+1.31%)
Jun 18, 2014 85.33 86.35 84.93 86.20 11,616,571 +0.96(+1.13%)
Jun 17, 2014 84.63 85.38 84.41 85.24 10,156,829 +0.19(+0.23%)
Jun 16, 2014 84.13 85.23 84.12 85.05 10,657,046 +0.85(+1.01%)
Jun 13, 2014 83.33 84.20 83.30 84.20 8,431,443 +0.76(+0.91%)
Jun 12, 2014 83.19 83.52 82.99 83.44 10,297,951 +0.62(+0.74%)
Jun 11, 2014 82.79 83.02 82.46 82.83 6,882,431 -0.11(-0.13%)
Jun 10, 2014 82.69 82.95 82.15 82.93 8,861,797 +0.76(+0.93%)
Jun 06, 2014 81.85 82.51 81.74 82.17 6,491,839 +0.44(+0.54%)
Jun 05, 2014 81.07 81.90 81.03 81.73 6,370,218 +0.77(+0.96%)
Jun 04, 2014 80.93 81.17 80.72 80.95 4,957,559 -0.13(-0.16%)
Jun 03, 2014 80.98 81.27 80.54 81.09 5,380,876 +0.22(+0.28%)
Jun 02, 2014 81.34 81.41 80.73 80.86 5,573,214 -0.38(-0.47%)
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%)
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.