Chevron Corp (NY: CVX )

144.72 +1.31 (+0.91%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.28 76.82 76.09 76.36 8,523,876 +0.26(+0.35%)
Mar 28, 2014 75.86 76.13 75.58 76.10 9,148,900 +0.53(+0.71%)
Mar 27, 2014 75.61 75.77 75.02 75.56 8,084,207 -0.03(-0.03%)
Mar 26, 2014 75.65 75.96 75.36 75.59 9,247,386 +0.40(+0.53%)
Mar 25, 2014 74.64 75.26 74.63 75.19 8,673,553 +0.80(+1.07%)
Mar 24, 2014 74.49 74.93 74.27 74.39 8,388,729 +0.14(+0.19%)
Mar 21, 2014 74.68 75.78 74.22 74.25 23,193,630 +0.08(+0.10%)
Mar 20, 2014 73.75 74.54 73.41 74.18 8,189,217 +0.20(+0.27%)
Mar 19, 2014 74.41 74.97 73.63 73.98 8,659,139 -0.67(-0.89%)
Mar 18, 2014 74.25 74.85 73.98 74.65 9,703,860 +0.75(+1.02%)
Mar 17, 2014 73.37 74.04 73.29 73.89 9,167,540 +0.62(+0.85%)
Mar 14, 2014 73.44 73.78 73.00 73.27 9,795,005 -0.22(-0.31%)
Mar 13, 2014 74.23 74.33 73.28 73.50 8,399,036 -0.77(-1.04%)
Mar 12, 2014 73.30 74.72 73.29 74.27 10,609,332 +0.73(+1.00%)
Mar 11, 2014 74.43 74.64 73.36 73.53 9,757,951 -0.85(-1.15%)
Mar 10, 2014 74.14 74.45 73.28 74.39 9,650,957 +0.49(+0.66%)
Mar 07, 2014 73.89 74.46 73.62 73.90 7,872,767 +0.15(+0.20%)
Mar 06, 2014 73.66 73.95 73.43 73.75 8,060,646 +0.27(+0.37%)
Mar 05, 2014 73.90 74.02 73.21 73.48 10,357,905 -0.57(-0.77%)
Mar 04, 2014 74.42 74.66 74.02 74.05 8,736,175 +0.31(+0.42%)
Mar 03, 2014 73.71 74.61 73.37 73.75 9,410,032 -0.31(-0.42%)
Feb 28, 2014 74.41 74.97 73.73 74.06 10,818,323 -0.23(-0.31%)
Feb 27, 2014 74.27 74.38 73.57 74.29 7,665,168 +0.12(+0.16%)
Feb 26, 2014 73.73 74.40 73.46 74.18 9,520,214 +0.35(+0.47%)
Feb 25, 2014 73.44 74.13 73.36 73.83 9,298,784 +0.53(+0.72%)
Feb 24, 2014 72.85 73.85 72.36 73.30 11,426,857 +0.94(+1.30%)
Feb 21, 2014 73.67 73.68 72.31 72.36 14,360,845 -1.23(-1.68%)
Feb 20, 2014 72.89 74.06 72.63 73.59 13,082,773 +0.64(+0.88%)
Feb 19, 2014 72.28 73.88 72.22 72.95 12,441,885 +0.57(+0.79%)
Feb 18, 2014 73.12 73.28 72.31 72.38 9,509,348 -0.49(-0.68%)
Feb 14, 2014 72.29 72.87 72.87 72.87 10,552,436 +0.62(+0.86%)
Feb 13, 2014 71.75 72.40 71.40 72.25 7,881,787 +0.31(+0.43%)
Feb 12, 2014 72.49 72.49 71.80 71.94 10,000,654 -0.35(-0.49%)
Feb 11, 2014 71.31 72.48 71.26 72.29 10,798,278 +1.20(+1.69%)
Feb 10, 2014 71.59 71.59 70.70 71.09 14,533,312 -0.23(-0.32%)
Feb 07, 2014 71.23 71.37 70.26 71.32 11,169,322 +0.50(+0.70%)
Feb 06, 2014 70.09 70.88 69.96 70.82 12,536,071 +1.11(+1.60%)
Feb 05, 2014 70.65 70.65 69.55 69.71 16,592,789 -0.83(-1.18%)
Feb 04, 2014 71.20 71.31 70.33 70.54 15,265,419 -0.20(-0.28%)
Feb 03, 2014 71.51 71.58 70.36 70.74 17,713,522 -0.31(-0.44%)
Jan 31, 2014 72.50 72.50 70.72 71.05 24,401,344 -3.07(-4.14%)
Jan 30, 2014 74.03 74.45 73.31 74.12 8,699,875 +0.29(+0.39%)
Jan 29, 2014 73.92 74.40 73.65 73.84 8,674,856 -0.53(-0.72%)
Jan 28, 2014 74.29 74.49 73.88 74.37 6,753,514 +0.26(+0.35%)
Jan 27, 2014 74.00 74.63 73.76 74.11 9,707,976 +0.09(+0.12%)
Jan 24, 2014 75.03 75.20 74.00 74.02 11,203,766 -1.34(-1.77%)
Jan 23, 2014 76.28 76.29 75.27 75.36 9,748,409 -1.30(-1.69%)
Jan 22, 2014 76.71 76.86 76.36 76.66 7,815,221 +0.04(+0.06%)
Jan 21, 2014 76.85 76.95 76.07 76.61 8,781,905 +0.68(+0.90%)
Jan 17, 2014 75.76 75.93 75.93 75.93 11,311,200 +0.29(+0.39%)
Jan 16, 2014 75.81 75.93 75.23 75.64 7,914,818 -0.22(-0.29%)
Jan 15, 2014 76.11 76.43 75.78 75.86 9,152,570 -0.25(-0.33%)
Jan 14, 2014 76.00 76.22 75.62 76.11 10,816,163 +0.20(+0.27%)
Jan 13, 2014 76.90 76.95 75.75 75.90 10,216,516 -1.12(-1.45%)
Jan 10, 2014 77.97 78.19 76.61 77.02 12,779,924 -1.45(-1.85%)
Jan 09, 2014 78.56 78.56 77.67 78.48 8,866,127 +0.00(+0.00%)
Jan 08, 2014 79.21 79.22 78.13 78.48 12,999,204 -1.13(-1.42%)
Jan 07, 2014 79.19 79.77 78.70 79.61 7,167,299 +0.67(+0.85%)
Jan 06, 2014 79.30 79.44 78.62 78.94 6,676,588 -0.21(-0.27%)
Jan 03, 2014 79.31 79.49 78.84 79.15 5,508,342 +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.