Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 79.24 79.51 78.76 79.04 7,121,975 -0.49(-0.62%)
Dec 31, 2013 79.38 79.53 79.53 79.53 5,459,098 +0.43(+0.55%)
Dec 30, 2013 79.45 79.72 78.88 79.09 7,362,086 -0.64(-0.80%)
Dec 27, 2013 79.58 80.00 79.39 79.73 5,427,642 +0.27(+0.34%)
Dec 26, 2013 78.69 79.58 78.66 79.46 5,364,147 +0.83(+1.05%)
Dec 24, 2013 78.16 78.66 78.12 78.63 2,494,006 +0.45(+0.58%)
Dec 23, 2013 78.57 78.69 78.07 78.18 6,380,806 +0.01(+0.02%)
Dec 20, 2013 78.34 78.81 77.93 78.17 14,851,461 -0.28(-0.36%)
Dec 19, 2013 77.39 78.56 77.07 78.45 10,203,879 +1.03(+1.33%)
Dec 18, 2013 75.93 77.53 75.90 77.42 12,886,715 +1.82(+2.41%)
Dec 17, 2013 76.48 76.55 75.29 75.60 10,717,920 -0.94(-1.23%)
Dec 16, 2013 76.69 76.85 76.28 76.54 11,152,725 +0.20(+0.27%)
Dec 13, 2013 76.67 77.13 76.00 76.34 8,282,217 -0.69(-0.90%)
Dec 12, 2013 77.53 77.74 76.76 77.03 11,329,349 -0.71(-0.91%)
Dec 11, 2013 78.84 78.88 77.55 77.74 11,481,268 -0.99(-1.26%)
Dec 10, 2013 78.81 78.91 78.12 78.73 8,800,139 +0.20(+0.26%)
Dec 09, 2013 77.86 78.87 77.77 78.53 12,104,351 +0.67(+0.86%)
Dec 06, 2013 77.70 77.90 77.45 77.86 6,564,110 +0.76(+0.98%)
Dec 05, 2013 77.21 77.67 76.85 77.10 7,384,730 -0.43(-0.55%)
Dec 04, 2013 77.74 78.20 77.16 77.53 6,897,567 -0.48(-0.61%)
Dec 03, 2013 77.87 78.25 77.59 78.00 8,496,940 +0.11(+0.15%)
Dec 02, 2013 78.23 78.35 77.70 77.89 8,456,352 -0.06(-0.08%)
Nov 29, 2013 78.20 78.50 77.67 77.95 5,844,614 +0.01(+0.02%)
Nov 27, 2013 78.07 78.14 77.44 77.94 6,136,246 -0.23(-0.29%)
Nov 26, 2013 78.57 78.76 78.09 78.17 7,202,581 -0.61(-0.78%)
Nov 25, 2013 78.80 79.01 78.45 78.78 6,151,639 -0.18(-0.23%)
Nov 22, 2013 78.65 79.07 77.94 78.97 6,106,030 +0.36(+0.46%)
Nov 21, 2013 77.90 78.69 77.90 78.60 7,671,387 +0.93(+1.20%)
Nov 20, 2013 77.77 78.15 77.42 77.67 7,180,178 -0.04(-0.05%)
Nov 19, 2013 76.75 77.91 76.57 77.71 9,244,439 +0.95(+1.24%)
Nov 18, 2013 76.85 76.97 76.44 76.76 7,520,370 +0.32(+0.42%)
Nov 15, 2013 76.26 76.57 75.85 76.44 9,437,329 +0.32(+0.42%)
Nov 14, 2013 76.13 76.35 75.97 76.12 8,590,315 +0.36(+0.47%)
Nov 12, 2013 76.41 76.55 75.53 75.76 9,784,047 -0.68(-0.89%)
Nov 11, 2013 76.51 76.71 76.21 76.44 5,428,989 -0.07(-0.09%)
Nov 08, 2013 75.55 76.53 75.50 76.51 17,949,326 +0.81(+1.07%)
Nov 07, 2013 76.77 76.95 75.40 75.71 16,042,572 -0.78(-1.02%)
Nov 06, 2013 75.32 76.65 75.01 76.48 13,256,722 +1.70(+2.27%)
Nov 05, 2013 74.25 75.07 73.91 74.78 10,463,935 +0.22(+0.30%)
Nov 04, 2013 74.87 74.88 74.07 74.56 10,546,038 +0.06(+0.08%)
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.