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 (%)
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%)
Jan 02, 2014 79.22 79.49 78.74 79.02 7,123,666 -0.49(-0.62%)
Dec 31, 2013 79.36 79.51 79.51 79.51 5,460,395 +0.43(+0.55%)
Dec 30, 2013 79.43 79.70 78.86 79.07 7,363,835 -0.64(-0.80%)
Dec 27, 2013 79.56 79.98 79.37 79.71 5,428,931 +0.27(+0.34%)
Dec 26, 2013 78.67 79.56 78.64 79.44 5,365,421 +0.83(+1.05%)
Dec 24, 2013 78.14 78.64 78.10 78.62 2,494,599 +0.45(+0.58%)
Dec 23, 2013 78.55 78.67 78.06 78.16 6,382,321 +0.01(+0.02%)
Dec 20, 2013 78.32 78.79 77.91 78.15 14,854,988 -0.28(-0.36%)
Dec 19, 2013 77.37 78.55 77.06 78.43 10,206,302 +1.03(+1.33%)
Dec 18, 2013 75.92 77.51 75.88 77.40 12,889,775 +1.82(+2.41%)
Dec 17, 2013 76.46 76.53 75.27 75.58 10,720,465 -0.94(-1.23%)
Dec 16, 2013 76.67 76.83 76.26 76.52 11,155,374 +0.20(+0.27%)
Dec 13, 2013 76.66 77.11 75.99 76.32 8,284,184 -0.69(-0.90%)
Dec 12, 2013 77.51 77.72 76.74 77.01 11,332,040 -0.71(-0.91%)
Dec 11, 2013 78.82 78.86 77.53 77.72 11,483,995 -0.99(-1.26%)
Dec 10, 2013 78.79 78.89 78.10 78.71 8,802,229 +0.20(+0.26%)
Dec 09, 2013 77.84 78.85 77.76 78.51 12,107,226 +0.67(+0.86%)
Dec 06, 2013 77.69 77.88 77.43 77.84 6,565,669 +0.76(+0.98%)
Dec 05, 2013 77.19 77.65 76.83 77.08 7,386,483 -0.43(-0.55%)
Dec 04, 2013 77.72 78.18 77.14 77.51 6,899,205 -0.48(-0.61%)
Dec 03, 2013 77.85 78.23 77.57 77.99 8,498,958 +0.11(+0.15%)
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.