CHEVRON CORPORATION (NY: CVX)
133.88 USD  +1.30 (+0.98%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 124.64 125.30 122.75 122.75 7,909,239 -2.36(-1.89%)
May 30, 2013 125.23 125.97 124.51 125.11 4,353,340 -0.38(-0.30%)
May 29, 2013 126.07 126.73 124.81 125.49 6,422,369 -0.94(-0.74%)
May 28, 2013 126.39 127.40 125.86 126.43 6,598,478 +0.98(+0.78%)
May 24, 2013 124.50 125.56 124.33 125.45 5,593,485 +0.05(+0.04%)
May 23, 2013 124.21 125.83 124.21 125.40 8,079,428 +0.47(+0.38%)
May 22, 2013 125.91 126.98 124.60 124.93 9,350,983 -1.01(-0.80%)
May 21, 2013 124.84 126.20 124.75 125.94 6,700,345 +1.16(+0.93%)
May 20, 2013 123.43 124.84 123.18 124.78 5,297,887 +1.36(+1.10%)
May 17, 2013 122.74 123.42 122.27 123.42 6,850,911 +0.66(+0.54%)
May 16, 2013 122.74 123.37 122.50 122.76 5,549,738 -0.25(-0.20%)
May 15, 2013 123.73 123.73 122.60 123.01 7,950,390 +0.16(+0.13%)
May 13, 2013 122.90 123.10 122.17 122.85 16,870,017 -0.38(-0.31%)
May 10, 2013 123.38 123.71 122.11 123.23 10,582,385 -0.41(-0.33%)
May 09, 2013 123.46 123.95 122.96 123.64 9,237,890 +0.28(+0.23%)
May 08, 2013 122.98 123.60 122.85 123.36 4,479,755 +0.32(+0.26%)
May 07, 2013 123.35 123.72 122.54 123.04 4,412,731 -0.21(-0.17%)
May 06, 2013 123.32 123.78 122.71 123.25 4,668,625 -0.24(-0.19%)
May 03, 2013 122.69 123.69 122.04 123.49 6,384,994 +1.45(+1.19%)
May 02, 2013 121.00 122.33 120.63 122.04 5,066,909 +1.77(+1.47%)
May 01, 2013 121.25 121.57 120.05 120.27 6,082,100 -1.74(-1.43%)
Apr 30, 2013 121.05 122.01 120.12 122.01 6,909,280 +0.69(+0.57%)
Apr 29, 2013 120.44 121.60 120.04 121.32 5,159,181 +1.28(+1.07%)
Apr 26, 2013 119.00 120.41 118.51 120.04 6,012,549 +1.53(+1.29%)
Apr 25, 2013 119.07 120.00 118.30 118.51 5,602,853 +0.23(+0.19%)
Apr 24, 2013 118.04 118.68 117.98 118.28 4,558,995 +0.80(+0.68%)
Apr 23, 2013 116.99 118.09 115.90 117.48 6,745,138 +0.91(+0.78%)
Apr 22, 2013 116.39 117.10 115.89 116.57 5,436,155 +0.67(+0.58%)
Apr 19, 2013 116.36 116.95 115.83 115.90 7,573,385 +0.31(+0.27%)
Apr 18, 2013 114.88 116.12 114.60 115.59 6,451,566 +0.78(+0.68%)
Apr 17, 2013 116.40 116.40 114.12 114.81 8,291,195 -2.20(-1.88%)
Apr 16, 2013 117.34 117.50 116.21 117.01 6,512,810 +0.44(+0.38%)
Apr 15, 2013 118.81 118.90 116.50 116.57 9,767,208 -3.37(-2.81%)
Apr 12, 2013 120.46 120.90 119.50 119.94 6,391,928 -1.01(-0.84%)
Apr 11, 2013 119.96 121.15 119.52 120.95 6,092,289 +1.31(+1.09%)
Apr 10, 2013 118.89 119.83 118.51 119.64 5,452,057 +1.00(+0.84%)
Apr 09, 2013 117.99 118.87 117.63 118.64 4,850,425 +0.83(+0.70%)
Apr 08, 2013 117.49 117.87 116.65 117.81 4,117,581 +0.29(+0.25%)
Apr 05, 2013 116.64 117.64 116.17 117.52 5,030,210 -0.55(-0.47%)
Apr 04, 2013 117.93 118.68 117.17 118.07 5,409,732 +0.29(+0.25%)
Apr 03, 2013 119.18 119.25 117.35 117.78 7,175,148 -1.22(-1.03%)
Apr 02, 2013 119.84 119.95 118.66 119.00 4,813,821 -0.61(-0.51%)
Apr 01, 2013 118.99 119.86 118.76 119.61 4,324,310 +0.79(+0.66%)
Mar 28, 2013 120.44 120.73 118.76 118.82 8,281,879 -1.37(-1.14%)
Mar 27, 2013 120.50 120.71 119.70 120.19 4,329,634 -0.79(-0.65%)
Mar 26, 2013 120.74 121.13 120.32 120.98 4,256,690 +0.80(+0.67%)
Mar 25, 2013 121.50 121.56 119.56 120.18 6,345,242 -1.00(-0.83%)
Mar 22, 2013 120.66 121.40 120.48 121.18 5,190,800 +0.84(+0.70%)
Mar 21, 2013 120.00 120.99 119.81 120.34 6,168,822 -0.01(-0.01%)
Mar 20, 2013 119.98 120.88 119.86 120.35 5,945,243 +0.89(+0.75%)
Mar 19, 2013 119.39 119.81 118.65 119.46 5,244,192 +0.33(+0.28%)
Mar 18, 2013 118.78 119.90 118.70 119.13 4,828,671 -0.55(-0.46%)
Mar 15, 2013 119.59 119.92 118.91 119.68 10,223,474 -0.32(-0.27%)
Mar 14, 2013 118.73 120.26 118.60 120.00 7,476,841 +1.64(+1.39%)
Mar 13, 2013 118.38 118.70 118.06 118.36 5,393,562 +0.11(+0.09%)
Mar 12, 2013 118.88 119.30 118.16 118.25 4,625,682 -0.48(-0.40%)
Mar 11, 2013 118.63 118.80 118.10 118.73 4,528,418 +0.16(+0.13%)
Mar 08, 2013 118.95 119.11 117.99 118.57 4,992,714 +0.01(+0.01%)
Mar 07, 2013 118.62 118.89 118.21 118.56 4,378,682 +0.09(+0.08%)
Mar 06, 2013 118.30 118.78 118.03 118.47 5,362,377 +0.54(+0.46%)
Mar 05, 2013 117.97 118.25 117.67 117.93 6,355,943 +0.44(+0.37%)
Mar 04, 2013 116.78 117.81 116.08 117.49 5,047,801 +0.59(+0.50%)
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