Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	85.25	85.57	84.74	85.52	8,684,894	+0.12(+0.15%)
Jun 27, 2014	85.63	85.78	84.70	85.39	13,243,060	-0.37(-0.43%)
Jun 26, 2014	85.95	85.96	84.85	85.76	9,034,281	-0.20(-0.24%)
Jun 25, 2014	86.03	86.70	85.82	85.96	10,247,525	-0.35(-0.41%)
Jun 24, 2014	86.95	87.42	86.28	86.32	13,075,172	-0.79(-0.91%)
Jun 23, 2014	86.81	87.50	86.74	87.11	16,800,644	+0.42(+0.48%)
Jun 20, 2014	86.43	86.73	85.73	86.69	17,328,408	+0.23(+0.27%)
Jun 19, 2014	85.35	86.47	85.10	86.46	11,321,969	+1.12(+1.31%)
Jun 18, 2014	84.48	85.48	84.08	85.34	11,733,873	+0.95(+1.13%)
Jun 17, 2014	83.78	84.53	83.56	84.39	10,259,391	+0.19(+0.23%)
Jun 16, 2014	83.29	84.37	83.28	84.20	10,764,659	+0.84(+1.01%)
Jun 13, 2014	82.50	83.36	82.47	83.36	8,516,583	+0.75(+0.91%)
Jun 12, 2014	82.36	82.69	82.16	82.61	10,401,939	+0.61(+0.74%)
Jun 11, 2014	81.97	82.19	81.63	82.00	6,951,929	-0.10(-0.13%)
Jun 10, 2014	81.87	82.12	81.32	82.10	8,951,282	+0.75(+0.93%)
Jun 06, 2014	81.03	81.68	80.92	81.35	6,557,393	+0.44(+0.54%)
Jun 05, 2014	80.26	81.08	80.22	80.91	6,434,544	+0.77(+0.96%)
Jun 04, 2014	80.13	80.36	79.92	80.15	5,007,620	-0.13(-0.16%)
Jun 03, 2014	80.17	80.45	79.73	80.28	5,435,212	+0.22(+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.