Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 84.26 84.55 84.55 84.55 5,387,730 +0.46(+0.54%)
Aug 28, 2014 83.79 84.19 83.77 84.09 3,688,275 +0.07(+0.09%)
Aug 27, 2014 83.87 84.14 83.73 84.02 4,236,440 +0.25(+0.30%)
Aug 26, 2014 83.64 84.07 83.56 83.77 4,335,593 +0.27(+0.32%)
Aug 25, 2014 83.32 83.65 83.20 83.50 4,050,687 +0.48(+0.57%)
Aug 22, 2014 82.96 83.28 82.63 83.02 4,956,053 -0.54(-0.64%)
Aug 21, 2014 83.39 83.72 83.07 83.56 4,096,960 +0.29(+0.35%)
Aug 20, 2014 83.11 83.34 82.81 83.27 4,945,660 -0.09(-0.11%)
Aug 19, 2014 82.77 83.41 82.66 83.36 5,961,113 +0.87(+1.05%)
Aug 18, 2014 82.47 82.68 82.06 82.49 7,088,782 +0.13(+0.16%)
Aug 15, 2014 82.57 82.81 82.09 82.36 8,810,636 +0.14(+0.17%)
Aug 14, 2014 82.69 82.70 81.95 82.23 6,984,552 -0.41(-0.50%)
Aug 13, 2014 82.67 82.89 82.18 82.64 5,432,350 +0.33(+0.40%)
Aug 12, 2014 82.34 82.43 81.77 82.31 7,634,002 -0.40(-0.49%)
Aug 11, 2014 83.00 83.33 82.60 82.71 5,352,514 -0.10(-0.12%)
Aug 08, 2014 81.65 82.67 81.55 82.81 7,317,067 +1.43(+1.76%)
Aug 07, 2014 81.73 82.08 80.85 81.38 7,180,929 -0.05(-0.06%)
Aug 06, 2014 80.89 82.23 80.83 81.43 7,932,424 +0.50(+0.62%)
Aug 05, 2014 82.78 82.78 80.68 80.93 12,329,146 -2.08(-2.50%)
Aug 04, 2014 82.70 83.13 81.62 83.01 11,227,498 +0.17(+0.21%)
Aug 01, 2014 82.74 83.52 81.84 82.83 11,391,795 -0.87(-1.04%)
Jul 31, 2014 85.31 85.47 83.61 83.70 12,121,872 -2.13(-2.48%)
Jul 30, 2014 86.12 86.58 85.17 85.83 7,105,450 +0.07(+0.08%)
Jul 29, 2014 86.07 86.60 85.76 85.76 6,468,133 -0.53(-0.62%)
Jul 28, 2014 86.50 86.66 86.07 86.29 7,141,616 -0.21(-0.25%)
Jul 25, 2014 87.16 87.18 86.18 86.51 5,723,689 -0.83(-0.95%)
Jul 24, 2014 86.80 87.50 86.58 87.34 8,246,201 +0.63(+0.72%)
Jul 23, 2014 85.94 86.74 85.80 86.71 5,741,307 +0.84(+0.98%)
Jul 22, 2014 85.20 86.27 85.20 85.86 6,774,422 +0.84(+0.98%)
Jul 21, 2014 84.27 85.06 84.20 85.03 5,679,254 +0.58(+0.69%)
Jul 18, 2014 84.61 84.67 83.92 84.45 6,700,388 +0.20(+0.24%)
Jul 17, 2014 84.61 85.17 84.12 84.25 7,645,212 -0.52(-0.62%)
Jul 16, 2014 84.12 84.80 83.99 84.77 6,856,998 +1.06(+1.26%)
Jul 15, 2014 83.59 83.87 83.29 83.71 7,480,991 +0.00(+0.00%)
Jul 14, 2014 83.42 83.87 83.14 83.71 6,351,743 +0.51(+0.62%)
Jul 11, 2014 83.63 84.12 82.92 83.20 8,103,280 -1.15(-1.37%)
Jul 10, 2014 84.50 84.75 84.13 84.36 6,724,478 -0.74(-0.87%)
Jul 09, 2014 84.37 85.29 84.19 85.09 7,954,498 +0.97(+1.15%)
Jul 08, 2014 84.00 84.44 83.88 84.13 7,208,146 -0.37(-0.44%)
Jul 07, 2014 84.48 84.61 84.21 84.50 5,606,716 -0.47(-0.55%)
Jul 03, 2014 85.13 84.96 84.96 84.96 5,425,801 +0.62(+0.74%)
Jul 02, 2014 84.54 84.79 84.19 84.34 7,930,053 -0.20(-0.24%)
Jul 01, 2014 84.80 85.11 84.49 84.54 6,176,890 -0.01(-0.01%)
Jun 30, 2014 84.29 84.60 83.79 84.55 8,784,181 +0.12(+0.15%)
Jun 27, 2014 84.67 84.81 83.74 84.43 13,394,457 -0.36(-0.43%)
Jun 26, 2014 84.98 84.98 83.89 84.79 9,137,562 -0.20(-0.24%)
Jun 25, 2014 85.06 85.72 84.85 84.99 10,364,677 -0.35(-0.41%)
Jun 24, 2014 85.97 86.43 85.30 85.34 13,224,650 -0.78(-0.91%)
Jun 23, 2014 85.83 86.51 85.76 86.12 16,992,712 +0.41(+0.48%)
Jun 20, 2014 85.46 85.75 84.76 85.71 17,526,510 +0.23(+0.27%)
Jun 19, 2014 84.38 85.49 84.14 85.48 11,451,404 +1.11(+1.31%)
Jun 18, 2014 83.52 84.52 83.13 84.38 11,868,017 +0.94(+1.13%)
Jun 17, 2014 82.83 83.58 82.62 83.44 10,376,679 +0.19(+0.23%)
Jun 16, 2014 82.35 83.42 82.34 83.25 10,887,723 +0.83(+1.01%)
Jun 13, 2014 81.56 82.42 81.54 82.42 8,613,946 +0.74(+0.91%)
Jun 12, 2014 81.43 81.75 81.23 81.67 10,520,856 +0.60(+0.74%)
Jun 11, 2014 81.04 81.26 80.71 81.07 7,031,405 -0.10(-0.13%)
Jun 10, 2014 80.94 81.20 80.41 81.18 9,053,615 +0.74(+0.93%)
Jun 06, 2014 80.11 80.76 80.01 80.43 6,632,358 +0.43(+0.54%)
Jun 05, 2014 79.36 80.17 79.31 80.00 6,508,105 +0.76(+0.96%)
Jun 04, 2014 79.22 79.45 79.01 79.24 5,064,868 -0.13(-0.16%)
Jun 03, 2014 79.27 79.54 78.83 79.37 5,497,348 +0.22(+0.28%)
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.