Chevron Corporation $132.58

up +1.29


22/7/2014 04:00 PM  |  NYSE : CVX  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVX historical data

Date Open High Low Close Volume
7/22/2014131.55133.20131.55132.584,391,784
7/21/2014130.11131.34130.01131.293,719,336
7/18/2014130.64130.73129.58130.394,339,481
7/17/2014130.64131.50129.88130.084,961,188
7/16/2014129.89130.94129.69130.894,499,463
7/15/2014129.07129.50128.61129.264,845,041
7/14/2014128.80129.50128.38129.264,135,861
7/11/2014129.13129.89128.03128.475,248,059
7/10/2014130.48130.86129.90130.254,405,007
7/9/2014130.27131.69129.99131.395,203,960
7/8/2014129.70130.38129.52129.904,687,818
7/7/2014130.44130.64130.02130.473,659,977
7/3/2014131.44131.59130.72131.193,513,987
7/2/2014130.53130.92129.99130.235,137,137
7/1/2014130.94131.42130.46130.544,001,310
6/30/2014130.15130.63129.37130.555,708,219
6/27/2014130.73130.95129.30130.368,674,870
6/26/2014131.21131.22129.53130.926,111,572
6/25/2014131.34132.36131.01131.236,714,259
6/24/2014132.74133.46131.71131.778,581,147
6/23/2014132.52133.57132.42132.9811,010,250
6/20/2014131.95132.40130.88132.3411,350,979
6/19/2014130.29132.00129.91131.997,425,763
6/18/2014128.96130.50128.36130.287,703,901
6/17/2014127.90129.05127.57128.836,721,037
6/16/2014127.15128.81127.14128.547,074,254
6/13/2014125.94127.26125.90127.265,578,790
6/12/2014125.73126.23125.42126.116,815,809
6/11/2014125.13125.47124.62125.184,570,851
6/10/2014124.98125.37124.15125.345,877,350
6/9/2014124.01124.64123.88124.373,660,777
6/6/2014123.70124.70123.54124.194,295,422
6/5/2014122.53123.78122.46123.524,225,026
6/4/2014122.32122.68122.00122.353,285,543
6/3/2014122.39122.82121.72122.553,563,774
6/2/2014122.93123.04122.01122.213,689,833
5/30/2014122.24122.88122.01122.795,166,981
5/29/2014122.89122.90121.65122.326,255,073
5/28/2014122.90123.31122.52122.524,705,743
5/27/2014123.76123.99122.75122.844,287,468
5/23/2014124.10124.36123.33123.373,811,307
5/22/2014124.10124.41123.56123.633,262,734
5/21/2014123.00124.36122.94124.164,758,794
5/20/2014122.95123.10122.24122.504,044,716
5/19/2014122.95123.42122.85122.954,045,979
5/16/2014123.96124.35122.89123.186,435,090
5/15/2014125.17125.50123.55123.815,942,941
5/14/2014126.14126.78125.76126.424,961,548
5/13/2014125.57125.99124.97125.854,415,213
5/12/2014125.57125.57124.63125.244,914,743
5/9/2014125.39126.07124.64125.034,826,142
5/8/2014125.70126.13124.87125.095,009,809
5/7/2014125.95126.78125.64126.235,436,267
5/6/2014125.00125.69124.52124.975,600,010
5/5/2014124.82125.85124.34125.364,224,353
5/2/2014123.90125.80123.58124.725,406,091
5/1/2014125.66125.76124.28124.946,380,335
4/30/2014125.76125.98125.31125.526,129,242
4/29/2014125.92127.27125.76125.976,666,828
4/28/2014124.26126.06124.25125.737,687,848
4/25/2014124.23124.70123.58123.995,778,653
4/24/2014124.84124.92124.14124.305,185,910
4/23/2014124.19124.96124.19124.695,596,357
4/22/2014123.87124.35123.61124.005,851,778
4/21/2014123.05124.40123.05124.246,351,118
4/17/2014121.72123.85121.72123.688,604,891
4/16/2014120.90122.12120.90121.837,277,495
4/15/2014118.71120.31118.34120.307,681,867
4/14/2014117.84118.83117.34118.706,819,190
4/11/2014116.50117.73116.50117.037,028,942
4/10/2014117.20118.06116.55116.698,769,453
4/9/2014117.83119.25117.59119.105,377,587
4/8/2014117.66118.31117.18117.804,711,840
4/7/2014118.32118.82117.34117.345,241,259
4/4/2014119.75119.75118.59118.805,301,335
4/3/2014119.78119.79118.89119.044,448,768
4/2/2014118.52119.54118.52119.354,505,559
4/1/2014119.15119.61118.84119.005,391,435
3/31/2014118.79119.62118.49118.915,482,812
3/28/2014118.13118.55117.70118.505,875,099
3/27/2014117.75117.99116.83117.675,224,576
3/26/2014117.80118.28117.36117.715,972,009
3/25/2014116.23117.19116.21117.095,573,789
3/24/2014116.00116.69115.65115.855,386,996
3/21/2014116.29118.00115.58115.6314,894,127
3/20/2014114.85116.08114.32115.515,280,578
3/19/2014115.88116.74114.66115.205,569,641
3/18/2014115.62116.56115.20116.246,329,618
3/17/2014114.26115.29114.13115.075,895,674
3/14/2014114.36114.90113.68114.106,290,005
3/13/2014115.60115.75114.12114.455,405,112
3/12/2014114.14116.36114.13115.656,821,466
3/11/2014115.90116.23114.24114.516,274,518
3/10/2014115.45115.94114.12115.846,203,531
3/7/2014115.07115.95114.64115.085,055,612
3/6/2014114.71115.15114.35114.855,179,876
3/5/2014115.08115.26114.01114.436,704,008
3/4/2014115.89116.27115.26115.325,612,688
3/3/2014114.79116.19114.26114.846,046,777
2/28/2014115.87116.74114.81115.336,947,143
Trading Center