CHEVRON CORPORATION (NY: CVX)
132.58 USD  +1.29 (+0.98%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 122.83 123.30 122.00 122.44 3,721,043 +0.02(+0.02%)
Nov 27, 2013 122.62 122.74 121.64 122.42 3,906,714 -0.36(-0.29%)
Nov 26, 2013 123.41 123.70 122.65 122.78 4,585,609 -0.96(-0.78%)
Nov 25, 2013 123.77 124.10 123.22 123.74 3,916,514 -0.29(-0.23%)
Nov 22, 2013 123.54 124.19 122.42 124.03 3,887,477 +0.57(+0.46%)
Nov 21, 2013 122.36 123.60 122.36 123.46 4,884,080 +1.46(+1.20%)
Nov 20, 2013 122.16 122.75 121.60 122.00 4,571,346 -0.06(-0.05%)
Nov 19, 2013 120.55 122.38 120.27 122.06 5,885,582 +1.50(+1.24%)
Nov 18, 2013 120.71 120.89 120.07 120.56 4,787,933 +0.50(+0.42%)
Nov 15, 2013 119.78 120.27 119.13 120.06 6,008,388 +0.50(+0.42%)
Nov 14, 2013 119.58 119.93 119.32 119.56 5,469,126 -0.44(-0.37%)
Nov 12, 2013 121.03 121.25 119.62 120.00 6,177,220 -1.08(-0.89%)
Nov 11, 2013 121.18 121.50 120.71 121.08 3,427,627 -0.11(-0.09%)
Nov 08, 2013 119.67 121.21 119.58 121.19 11,332,421 +1.28(+1.07%)
Nov 07, 2013 121.60 121.88 119.42 119.91 10,128,580 -1.23(-1.02%)
Nov 06, 2013 119.30 121.41 118.82 121.14 8,369,716 +2.69(+2.27%)
Nov 05, 2013 117.60 118.89 117.07 118.45 6,606,472 +0.35(+0.30%)
Nov 04, 2013 118.59 118.60 117.32 118.10 6,658,308 +0.09(+0.08%)
Nov 01, 2013 119.04 119.44 117.00 118.01 9,344,455 -1.95(-1.63%)
Oct 31, 2013 120.15 121.33 119.83 119.96 7,743,708 -0.34(-0.28%)
Oct 30, 2013 121.54 121.96 119.91 120.30 4,998,165 -1.20(-0.99%)
Oct 29, 2013 121.33 122.01 121.16 121.50 4,241,138 +0.59(+0.49%)
Oct 28, 2013 120.56 121.15 120.09 120.91 5,473,884 +0.32(+0.27%)
Oct 25, 2013 120.59 121.22 120.28 120.59 4,274,068 +0.03(+0.02%)
Oct 24, 2013 120.67 121.00 119.91 120.56 4,185,134 +0.43(+0.36%)
Oct 23, 2013 120.29 120.64 119.83 120.13 4,956,946 -0.51(-0.42%)
Oct 22, 2013 120.14 120.79 119.71 120.64 6,444,890 +0.82(+0.68%)
Oct 21, 2013 119.63 120.19 119.31 119.82 4,353,994 +0.17(+0.14%)
Oct 18, 2013 119.61 119.85 119.13 119.65 6,231,468 +0.13(+0.11%)
Oct 17, 2013 119.10 119.61 118.67 119.52 5,254,681 +0.36(+0.30%)
Oct 16, 2013 119.42 119.72 118.34 119.16 5,611,609 +1.01(+0.85%)
Oct 15, 2013 118.56 119.07 117.77 118.15 6,414,324 -0.43(-0.36%)
Oct 14, 2013 117.33 118.75 116.32 118.58 4,784,031 +0.91(+0.77%)
Oct 11, 2013 116.57 117.71 115.93 117.67 6,535,990 +1.29(+1.11%)
Oct 10, 2013 115.24 116.38 114.44 116.38 11,131,067 +0.25(+0.22%)
Oct 09, 2013 116.55 116.80 115.32 116.13 8,840,755 -0.60(-0.51%)
Oct 08, 2013 117.89 118.09 116.71 116.73 6,744,057 -1.14(-0.97%)
Oct 07, 2013 117.43 118.50 117.21 117.87 5,650,546 -0.26(-0.22%)
Oct 04, 2013 118.50 118.54 117.52 118.13 6,538,705 -0.12(-0.10%)
Oct 03, 2013 120.62 120.66 117.93 118.25 10,201,990 -2.58(-2.14%)
Oct 02, 2013 121.04 121.18 119.76 120.83 5,872,872 -0.49(-0.40%)
Oct 01, 2013 121.27 121.74 120.84 121.32 4,693,211 -0.18(-0.15%)
Sep 30, 2013 121.60 122.02 120.50 121.50 6,416,756 -1.14(-0.93%)
Sep 27, 2013 123.23 123.26 122.51 122.64 4,520,905 -0.85(-0.69%)
Sep 26, 2013 124.10 124.44 123.02 123.49 5,017,993 -0.58(-0.47%)
Sep 25, 2013 124.77 124.90 124.07 124.07 4,498,763 -0.42(-0.34%)
Sep 24, 2013 125.34 125.84 124.41 124.49 5,866,447 -1.03(-0.82%)
Sep 23, 2013 124.62 125.62 124.57 125.52 5,437,382 +0.60(+0.48%)
Sep 20, 2013 125.66 126.23 124.74 124.92 10,275,346 -0.52(-0.41%)
Sep 19, 2013 125.86 126.12 125.25 125.44 4,440,784 -0.38(-0.30%)
Sep 18, 2013 124.36 126.43 123.82 125.82 6,292,547 +1.48(+1.19%)
Sep 17, 2013 124.10 125.19 124.08 124.34 5,442,498 +0.26(+0.21%)
Sep 16, 2013 124.76 124.92 123.98 124.08 4,285,418 -0.06(-0.05%)
Sep 13, 2013 123.98 124.83 123.81 124.14 3,094,049 +0.25(+0.20%)
Sep 12, 2013 124.05 124.62 123.64 123.89 4,529,701 -0.03(-0.02%)
Sep 11, 2013 123.05 124.00 122.79 123.92 4,995,847 +0.91(+0.74%)
Sep 10, 2013 122.82 123.01 121.21 123.01 6,000,787 +0.79(+0.65%)
Sep 09, 2013 121.21 122.47 121.21 122.22 4,393,748 +1.01(+0.83%)
Sep 06, 2013 121.53 122.75 119.01 121.21 5,690,205 -0.16(-0.13%)
Sep 05, 2013 121.08 121.67 120.91 121.37 3,323,049 +0.51(+0.42%)
Sep 04, 2013 120.35 121.27 119.94 120.86 3,668,362 +0.31(+0.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here