Chevron Corp (NY: CVX )

106.05 USD +3.02 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 129.00 129.45 129.45 129.45 3,519,000 +0.70(+0.54%)
Aug 28, 2014 128.28 128.90 128.25 128.75 2,409,000 +0.11(+0.09%)
Aug 27, 2014 128.41 128.82 128.19 128.64 2,767,034 +0.39(+0.30%)
Aug 26, 2014 128.06 128.71 127.94 128.25 2,831,796 +0.41(+0.32%)
Aug 25, 2014 127.57 128.07 127.38 127.84 2,645,710 +0.73(+0.57%)
Aug 22, 2014 127.02 127.50 126.51 127.11 3,237,050 -0.82(-0.64%)
Aug 21, 2014 127.68 128.18 127.18 127.93 2,675,933 +0.44(+0.35%)
Aug 20, 2014 127.25 127.60 126.78 127.49 3,230,262 -0.14(-0.11%)
Aug 19, 2014 126.72 127.70 126.55 127.63 3,893,506 +1.33(+1.05%)
Aug 18, 2014 126.27 126.59 125.63 126.30 4,630,044 +0.20(+0.16%)
Aug 15, 2014 126.42 126.79 125.68 126.10 5,754,674 -0.86(-0.68%)
Aug 14, 2014 127.68 127.70 126.53 126.96 4,523,519 -0.64(-0.50%)
Aug 13, 2014 127.64 127.99 126.89 127.60 3,518,241 +0.51(+0.40%)
Aug 12, 2014 127.14 127.28 126.26 127.09 4,944,133 -0.62(-0.49%)
Aug 11, 2014 128.16 128.67 127.54 127.71 3,466,536 -0.15(-0.12%)
Aug 08, 2014 126.07 127.65 125.91 127.86 4,738,871 +2.21(+1.76%)
Aug 07, 2014 126.19 126.73 124.83 125.65 4,650,702 -0.08(-0.06%)
Aug 06, 2014 124.90 126.97 124.80 125.73 5,137,405 +0.77(+0.62%)
Aug 05, 2014 127.81 127.81 124.58 124.96 7,984,925 -3.21(-2.50%)
Aug 04, 2014 127.69 128.36 126.03 128.17 7,271,447 +0.27(+0.21%)
Aug 01, 2014 127.76 128.96 126.36 127.90 7,377,853 -1.34(-1.04%)
Jul 31, 2014 131.73 131.97 129.10 129.24 7,850,685 -3.29(-2.48%)
Jul 30, 2014 132.97 133.69 131.50 132.53 4,601,818 +0.11(+0.08%)
Jul 29, 2014 132.90 133.72 132.42 132.42 4,189,062 -0.82(-0.62%)
Jul 28, 2014 133.56 133.80 132.89 133.24 4,625,241 -0.33(-0.25%)
Jul 25, 2014 134.58 134.61 133.06 133.57 3,706,926 -1.28(-0.95%)
Jul 24, 2014 134.03 135.10 133.69 134.85 5,340,621 +0.97(+0.72%)
Jul 23, 2014 132.70 133.93 132.48 133.88 3,718,336 +1.30(+0.98%)
Jul 22, 2014 131.55 133.20 131.55 132.58 4,387,429 +1.29(+0.98%)
Jul 21, 2014 130.11 131.34 130.01 131.29 3,678,148 +0.90(+0.69%)
Jul 18, 2014 130.64 130.73 129.58 130.39 4,339,481 +0.31(+0.24%)
Jul 17, 2014 130.64 131.50 129.88 130.08 4,951,393 -0.81(-0.62%)
Jul 16, 2014 129.89 130.94 129.69 130.89 4,440,909 +1.63(+1.26%)
Jul 15, 2014 129.07 129.50 128.61 129.26 4,845,036 +0.00(+0.00%)
Jul 14, 2014 128.80 129.50 128.38 129.26 4,113,683 +0.79(+0.61%)
Jul 11, 2014 129.13 129.89 128.03 128.47 5,248,059 -1.78(-1.37%)
Jul 10, 2014 130.48 130.86 129.90 130.25 4,355,083 -1.14(-0.87%)
Jul 09, 2014 130.27 131.69 129.99 131.39 5,151,701 +1.49(+1.15%)
Jul 08, 2014 129.70 130.38 129.52 129.90 4,668,329 -0.57(-0.44%)
Jul 07, 2014 130.44 130.64 130.02 130.47 3,631,169 -0.72(-0.55%)
Jul 03, 2014 131.44 131.19 131.19 131.19 3,514,000 +0.96(+0.74%)
Jul 02, 2014 130.53 130.92 129.99 130.23 5,135,869 -0.31(-0.24%)
Jul 01, 2014 130.94 131.42 130.46 130.54 4,000,440 -0.01(-0.01%)
Jun 30, 2014 130.15 130.63 129.37 130.55 5,689,042 +0.19(+0.15%)
Jun 27, 2014 130.73 130.95 129.30 130.36 8,674,870 -0.56(-0.43%)
Jun 26, 2014 131.21 131.22 129.53 130.92 5,917,908 -0.31(-0.24%)
Jun 25, 2014 131.34 132.36 131.01 131.23 6,712,644 -0.54(-0.41%)
Jun 24, 2014 132.74 133.46 131.71 131.77 8,564,895 -1.21(-0.91%)
Jun 23, 2014 132.52 133.57 132.42 132.98 11,005,266 +0.64(+0.48%)
Jun 20, 2014 131.95 132.40 130.88 132.34 11,350,979 +0.35(+0.27%)
Jun 19, 2014 130.29 132.00 129.91 131.99 7,416,459 +1.71(+1.31%)
Jun 18, 2014 128.96 130.50 128.36 130.28 7,686,277 +1.45(+1.13%)
Jun 17, 2014 127.90 129.04 127.57 128.83 6,720,417 +0.29(+0.23%)
Jun 16, 2014 127.15 128.80 127.14 128.54 7,051,393 +1.28(+1.01%)
Jun 13, 2014 125.94 127.26 125.90 127.26 5,578,790 +1.15(+0.91%)
Jun 12, 2014 125.73 126.23 125.42 126.11 6,813,793 +0.93(+0.74%)
Jun 11, 2014 125.13 125.47 124.62 125.18 4,553,863 -0.16(-0.13%)
Jun 10, 2014 124.98 125.37 124.15 125.34 5,863,540 +1.15(+0.93%)
Jun 06, 2014 123.70 124.70 123.54 124.19 4,295,422 +0.67(+0.54%)
Jun 05, 2014 122.53 123.78 122.46 123.52 4,214,950 +1.17(+0.96%)
Jun 04, 2014 122.32 122.68 122.00 122.35 3,280,243 -0.20(-0.16%)
Jun 03, 2014 122.39 122.82 121.72 122.55 3,560,337 +0.34(+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.