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 (%)
Mar 31, 2014 76.30 76.83 76.10 76.38 8,521,853 +0.26(+0.35%)
Mar 28, 2014 75.88 76.15 75.60 76.11 9,146,728 +0.53(+0.71%)
Mar 27, 2014 75.63 75.79 75.04 75.58 8,082,288 -0.03(-0.03%)
Mar 26, 2014 75.66 75.97 75.38 75.61 9,245,191 +0.40(+0.53%)
Mar 25, 2014 74.66 75.27 74.64 75.21 8,671,494 +0.80(+1.07%)
Mar 24, 2014 74.51 74.95 74.29 74.41 8,386,737 +0.14(+0.19%)
Mar 21, 2014 74.69 75.79 74.24 74.27 23,188,126 +0.08(+0.10%)
Mar 20, 2014 73.77 74.56 73.43 74.19 8,187,273 +0.20(+0.27%)
Mar 19, 2014 74.43 74.98 73.65 73.99 8,657,084 -0.67(-0.89%)
Mar 18, 2014 74.26 74.87 73.99 74.66 9,701,557 +0.75(+1.02%)
Mar 17, 2014 73.39 74.05 73.31 73.91 9,165,364 +0.62(+0.85%)
Mar 14, 2014 73.46 73.80 73.02 73.29 9,792,680 -0.22(-0.31%)
Mar 13, 2014 74.25 74.35 73.30 73.51 8,397,042 -0.77(-1.04%)
Mar 12, 2014 73.31 74.74 73.31 74.28 10,606,814 +0.73(+1.00%)
Mar 11, 2014 74.44 74.66 73.38 73.55 9,755,635 -0.85(-1.15%)
Mar 10, 2014 74.16 74.47 73.30 74.41 9,648,666 +0.49(+0.66%)
Mar 07, 2014 73.91 74.48 73.64 73.92 7,870,898 +0.15(+0.20%)
Mar 06, 2014 73.68 73.96 73.45 73.77 8,058,732 +0.27(+0.37%)
Mar 05, 2014 73.92 74.03 73.23 73.50 10,355,446 -0.57(-0.77%)
Mar 04, 2014 74.44 74.68 74.03 74.07 8,734,102 +0.31(+0.42%)
Mar 03, 2014 73.73 74.63 73.39 73.76 9,407,799 -0.31(-0.42%)
Feb 28, 2014 74.43 74.98 73.74 74.08 10,815,755 -0.23(-0.31%)
Feb 27, 2014 74.29 74.39 73.58 74.31 7,663,348 +0.12(+0.16%)
Feb 26, 2014 73.75 74.42 73.48 74.19 9,517,955 +0.35(+0.47%)
Feb 25, 2014 73.46 74.15 73.38 73.85 9,296,576 +0.53(+0.72%)
Feb 24, 2014 72.86 73.87 72.38 73.32 11,424,144 +0.94(+1.30%)
Feb 21, 2014 73.69 73.70 72.32 72.38 14,357,436 -1.23(-1.68%)
Feb 20, 2014 72.91 74.08 72.65 73.61 13,079,668 +0.64(+0.88%)
Feb 19, 2014 72.29 73.90 72.24 72.97 12,438,931 +0.57(+0.79%)
Feb 18, 2014 73.13 73.29 72.32 72.40 9,507,091 -0.49(-0.68%)
Feb 14, 2014 72.31 72.89 72.89 72.89 10,549,931 +0.62(+0.86%)
Feb 13, 2014 71.77 72.41 71.41 72.27 7,879,916 +0.31(+0.43%)
Feb 12, 2014 72.51 72.51 71.82 71.96 9,998,280 -0.35(-0.49%)
Feb 11, 2014 71.33 72.50 71.27 72.31 10,795,715 +1.20(+1.69%)
Feb 10, 2014 71.61 71.61 70.72 71.11 14,529,861 -0.23(-0.32%)
Feb 07, 2014 71.25 71.38 70.28 71.34 11,166,670 +0.50(+0.70%)
Feb 06, 2014 70.10 70.89 69.98 70.84 12,533,095 +1.11(+1.60%)
Feb 05, 2014 70.67 70.67 69.57 69.73 16,588,849 -0.83(-1.18%)
Feb 04, 2014 71.22 71.33 70.34 70.56 15,261,795 -0.20(-0.28%)
Feb 03, 2014 71.53 71.60 70.38 70.76 17,709,316 -0.31(-0.44%)
Jan 31, 2014 72.52 72.52 70.74 71.07 24,395,550 -3.07(-4.14%)
Jan 30, 2014 74.05 74.46 73.33 74.14 8,697,810 +0.29(+0.39%)
Jan 29, 2014 73.94 74.42 73.67 73.85 8,672,797 -0.53(-0.72%)
Jan 28, 2014 74.31 74.51 73.90 74.39 6,751,910 +0.26(+0.35%)
Jan 27, 2014 74.02 74.65 73.78 74.13 9,705,671 +0.09(+0.12%)
Jan 24, 2014 75.04 75.22 74.02 74.04 11,201,106 -1.34(-1.77%)
Jan 23, 2014 76.30 76.30 75.29 75.37 9,746,095 -1.30(-1.69%)
Jan 22, 2014 76.72 76.88 76.38 76.67 7,813,365 +0.04(+0.06%)
Jan 21, 2014 76.87 76.97 76.09 76.63 8,779,820 +0.68(+0.90%)
Jan 17, 2014 75.78 75.95 75.95 75.95 11,308,514 +0.29(+0.39%)
Jan 16, 2014 75.83 75.95 75.25 75.65 7,912,939 -0.22(-0.29%)
Jan 15, 2014 76.13 76.44 75.79 75.88 9,150,397 -0.25(-0.33%)
Jan 14, 2014 76.02 76.24 75.64 76.13 10,813,595 +0.20(+0.27%)
Jan 13, 2014 76.92 76.97 75.77 75.92 10,214,090 -1.12(-1.45%)
Jan 10, 2014 77.99 78.21 76.63 77.04 12,776,890 -1.45(-1.85%)
Jan 09, 2014 78.58 78.58 77.69 78.49 8,864,022 +0.00(+0.00%)
Jan 08, 2014 79.23 79.24 78.15 78.49 12,996,118 -1.13(-1.42%)
Jan 07, 2014 79.21 79.79 78.72 79.63 7,165,598 +0.67(+0.85%)
Jan 06, 2014 79.32 79.46 78.64 78.96 6,675,003 -0.21(-0.27%)
Jan 03, 2014 79.33 79.51 78.86 79.17 5,507,034 +0.13(+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.