CHEVRON CORPORATION (NY: CVX)
116.19 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 87.13 87.77 86.02 87.77 11,708,710 +1.21(+1.40%)
Nov 29, 2007 85.61 87.33 85.61 86.56 8,839,795 +0.50(+0.58%)
Nov 28, 2007 84.52 86.51 84.08 86.06 10,768,720 +1.75(+2.08%)
Nov 27, 2007 83.45 84.59 81.92 84.31 14,542,242 +0.52(+0.62%)
Nov 26, 2007 86.85 87.33 83.52 83.79 10,289,768 -2.88(-3.32%)
Nov 23, 2007 86.46 87.06 85.86 86.67 3,428,488 +0.92(+1.07%)
Nov 21, 2007 87.80 88.49 85.59 85.75 11,438,716 -2.15(-2.45%)
Nov 20, 2007 85.05 88.61 85.05 87.90 10,941,238 +2.87(+3.38%)
Nov 19, 2007 85.98 86.37 84.62 85.03 8,547,715 -0.95(-1.10%)
Nov 16, 2007 84.88 86.47 84.70 85.98 11,368,697 +1.82(+2.16%)
Nov 15, 2007 85.94 86.48 83.48 84.16 11,534,211 -1.78(-2.07%)
Nov 14, 2007 87.35 88.33 85.72 85.94 9,958,158 -0.89(-1.02%)
Nov 13, 2007 85.82 86.99 83.59 86.83 11,950,257 +1.56(+1.83%)
Nov 12, 2007 87.00 87.00 84.41 85.27 12,513,809 -1.99(-2.28%)
Nov 09, 2007 88.90 88.90 87.10 87.26 10,135,870 -1.92(-2.15%)
Nov 08, 2007 87.97 90.59 87.70 89.18 17,597,386 +1.64(+1.87%)
Nov 07, 2007 90.91 90.92 87.31 87.54 12,781,079 -3.10(-3.42%)
Nov 06, 2007 88.69 90.70 88.69 90.64 9,880,086 +2.16(+2.44%)
Nov 05, 2007 87.47 89.20 87.46 88.48 9,089,564 +0.00(+0.00%)
Nov 02, 2007 87.65 89.27 87.10 88.48 12,374,733 -0.56(-0.63%)
Nov 01, 2007 90.05 91.48 88.49 89.04 10,542,000 -2.47(-2.70%)
Oct 31, 2007 90.40 92.13 90.18 91.51 9,892,011 +1.43(+1.59%)
Oct 30, 2007 91.75 91.95 89.69 90.08 9,627,200 -2.80(-3.01%)
Oct 29, 2007 91.86 93.57 91.60 92.88 9,247,200 +1.23(+1.34%)
Oct 26, 2007 91.86 92.30 91.10 91.65 7,481,600 +0.42(+0.46%)
Oct 25, 2007 90.46 91.60 89.58 91.23 9,233,600 +1.33(+1.48%)
Oct 24, 2007 89.12 90.42 88.30 89.90 10,985,054 +0.98(+1.10%)
Oct 23, 2007 88.93 89.71 87.82 88.92 9,629,900 +0.48(+0.54%)
Oct 22, 2007 88.16 88.51 86.72 88.44 10,816,100 -0.83(-0.93%)
Oct 19, 2007 92.70 92.70 89.03 89.27 14,113,100 -3.15(-3.41%)
Oct 18, 2007 93.07 93.75 92.00 92.42 10,038,800 -0.84(-0.90%)
Oct 17, 2007 93.88 93.94 92.05 93.26 10,719,100 -0.19(-0.20%)
Oct 16, 2007 92.40 93.85 92.11 93.45 10,890,700 +1.12(+1.21%)
Oct 15, 2007 92.27 92.94 91.98 92.33 8,491,961 +0.92(+1.01%)
Oct 12, 2007 91.53 91.74 90.88 91.41 6,008,925 +0.41(+0.45%)
Oct 11, 2007 92.52 92.82 90.16 91.00 9,172,993 -1.08(-1.17%)
Oct 10, 2007 90.33 92.48 90.29 92.08 11,527,526 -0.72(-0.78%)
Oct 09, 2007 91.83 93.00 91.68 92.80 8,707,400 +1.22(+1.33%)
Oct 08, 2007 91.55 91.96 91.30 91.58 5,658,400 -0.74(-0.80%)
Oct 05, 2007 92.10 92.57 91.00 92.32 6,498,100 +0.48(+0.52%)
Oct 04, 2007 91.49 92.03 90.53 91.84 6,764,800 +0.36(+0.39%)
Oct 03, 2007 91.51 91.98 90.77 91.48 8,754,800 -1.08(-1.17%)
Oct 02, 2007 93.92 93.99 91.82 92.56 9,137,207 -1.88(-1.99%)
Oct 01, 2007 93.30 94.53 93.27 94.44 8,942,800 +0.86(+0.92%)
Sep 28, 2007 93.55 94.40 93.00 93.58 8,515,182 +0.07(+0.07%)
Sep 27, 2007 93.26 93.63 92.90 93.51 7,408,606 +1.00(+1.08%)
Sep 26, 2007 93.18 93.32 91.47 92.51 11,488,120 +0.63(+0.69%)
Sep 25, 2007 93.09 93.59 91.66 91.88 12,501,151 -2.47(-2.62%)
Sep 24, 2007 95.00 95.50 94.19 94.35 9,028,600 -0.49(-0.52%)
Sep 21, 2007 94.28 95.36 94.11 94.84 12,637,750 +0.67(+0.71%)
Sep 20, 2007 94.02 94.63 93.75 94.17 8,194,119 +0.06(+0.06%)
Sep 19, 2007 93.70 94.94 93.59 94.11 11,383,700 +0.77(+0.82%)
Sep 18, 2007 91.20 93.53 90.95 93.34 9,799,900 +2.41(+2.65%)
Sep 17, 2007 90.01 91.54 90.00 90.93 7,731,036 +0.28(+0.31%)
Sep 14, 2007 89.40 91.27 89.37 90.65 7,973,219 +0.56(+0.62%)
Sep 13, 2007 89.19 90.82 89.54 90.09 8,963,300 +0.90(+1.01%)
Sep 12, 2007 88.59 89.84 88.28 89.19 11,090,300 +0.60(+0.68%)
Sep 11, 2007 87.51 89.13 86.70 88.59 10,124,500 +1.54(+1.77%)
Sep 10, 2007 87.56 88.29 85.91 87.05 10,481,998 -0.60(-0.68%)
Sep 07, 2007 87.93 89.03 87.19 87.65 9,777,417 -1.28(-1.44%)
Sep 06, 2007 88.48 89.33 88.11 88.93 8,153,700 +0.57(+0.65%)
Sep 05, 2007 88.47 88.65 87.79 88.36 9,141,341 -0.37(-0.42%)
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