$104.73 -0.43 (%) Chevron Corporation - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVX historical data

Date Open High Low Close Volume
3/4/2015105.64105.64104.44105.165,784,901
3/3/2015105.88106.22104.81105.166,901,215
3/2/2015106.32106.34104.93105.907,343,708
2/27/2015107.52107.73106.57106.686,396,479
2/26/2015107.89107.92106.60107.065,903,095
2/25/2015108.12108.78107.76108.584,806,459
2/24/2015107.89108.24107.34107.965,708,397
2/23/2015107.79108.50107.35107.866,723,971
2/20/2015108.43108.87107.50108.607,610,626
2/19/2015108.20109.58107.24108.359,721,100
2/18/2015111.25111.65110.37110.446,920,274
2/17/2015112.31112.93111.52112.407,097,331
2/13/2015111.35112.84111.10112.787,494,358
2/12/2015110.28111.05109.82110.866,618,029
2/11/2015108.98110.18108.29109.988,662,041
2/10/2015110.52110.62108.09110.187,033,704
2/9/2015109.84111.50109.65110.436,402,999
2/6/2015109.66110.46109.11109.617,655,453
2/5/2015109.57110.11108.57109.317,533,342
2/4/2015108.49109.28107.39108.3510,176,015
2/3/2015107.70110.11107.67109.5314,266,747
2/2/2015103.98106.13102.97106.0611,537,611
1/30/2015101.60103.2898.88102.5320,584,736
1/29/2015104.24104.63101.66103.0013,994,381
1/28/2015108.16108.17103.42103.7110,526,500
1/27/2015108.11108.81107.63108.266,388,680
1/26/2015107.22109.35106.32108.887,670,519
1/23/2015108.22108.75106.73106.857,984,439
1/22/2015108.76109.12106.99108.927,471,142
1/21/2015106.79108.27106.35108.168,271,024
1/20/2015104.56106.58103.81106.4710,406,775
1/16/2015102.47105.14102.47105.1212,604,555
1/15/2015104.41104.94102.53102.679,664,562
1/14/2015103.20104.41101.83103.9014,116,923
1/13/2015106.92107.66103.19104.2013,277,742
1/12/2015107.47107.47105.56105.888,912,332
1/9/2015110.14110.22107.67108.219,584,510
1/8/2015109.19110.44108.60110.418,650,761
1/7/2015109.25109.73107.51107.9410,353,817
1/6/2015107.87109.02106.48108.0311,591,591
1/5/2015110.96111.20107.44108.0811,758,103
1/2/2015111.63113.00110.85112.585,907,276
12/31/2014111.65113.31111.53112.186,411,795
12/30/2014112.93113.65112.15113.115,659,510
12/29/2014113.44114.38112.78113.326,042,973
12/26/2014113.93114.35112.82113.254,380,437
12/24/2014113.66114.14112.07113.474,538,653
12/23/2014112.76114.45112.32113.958,091,980
12/22/2014112.36112.99111.07112.039,433,516
12/19/2014109.53112.96108.50112.9315,723,273
12/18/2014108.01109.03105.49109.0313,533,046
12/17/2014102.18106.59102.01106.0213,360,021
12/16/2014100.50104.47100.15101.7012,722,183
12/15/2014103.13103.91100.42100.8613,144,238
12/12/2014103.76104.35102.37102.3812,013,618
12/11/2014104.97107.27104.30104.9110,293,571
12/10/2014106.22106.25103.07104.8615,073,426
12/9/2014106.17108.15106.13107.0111,059,408
12/8/2014109.89109.94106.41106.8013,809,036
12/5/2014111.79112.29110.71110.877,663,357
12/4/2014113.08113.08111.01112.288,242,715
12/3/2014114.74114.82113.15113.718,058,904
12/2/2014111.27114.56110.89114.028,548,700
12/1/2014109.38112.49108.68111.7313,400,104
11/28/2014111.59111.69108.43108.8711,935,566
11/26/2014116.07116.35115.02115.116,715,848
11/25/2014117.80117.82115.64116.156,671,395
11/24/2014118.13118.58117.15117.595,807,601
11/21/2014118.79118.91117.73118.587,361,563
11/20/2014116.16117.47116.16117.315,272,801
11/19/2014115.97116.68115.07116.474,270,319
11/18/2014115.97116.63115.25115.475,677,322
11/17/2014115.96116.15115.27115.755,713,725
11/14/2014115.70116.35115.42116.324,891,687
11/13/2014117.09117.47115.64116.4511,019,889
11/12/2014117.86118.71117.38117.654,923,889
11/11/2014117.95118.67117.30118.443,957,455
11/10/2014119.58119.67117.31117.926,114,563
11/7/2014118.75119.73118.36118.807,366,568
11/6/2014116.90118.55116.36118.536,383,773
11/5/2014117.27117.30114.86117.056,603,319
11/4/2014115.99116.02114.80115.379,585,771
11/3/2014119.83119.97116.46116.7810,341,474
10/31/2014118.35120.17116.39119.9510,671,453
10/30/2014116.18117.25115.57117.205,174,430
10/29/2014118.00118.93116.10117.146,873,675
10/28/2014116.17117.27115.16117.137,274,132
10/27/2014114.38115.37113.46115.026,721,122
10/24/2014116.19116.26114.53115.915,508,970
10/23/2014116.00117.32114.95116.197,195,681
10/22/2014115.20116.24113.91114.007,211,577
10/21/2014113.18115.17112.91115.098,904,866
10/20/2014111.53112.28110.97111.498,830,023
10/17/2014111.78112.74110.73111.8010,897,892
10/16/2014107.96111.32107.20111.0611,908,643
10/15/2014108.57109.50106.65109.2715,279,216
10/14/2014112.60113.05109.10109.7811,541,488
10/13/2014113.55114.59111.85112.037,803,960
10/10/2014114.70115.73112.88113.899,258,246
10/9/2014117.02117.08114.24114.5111,489,228
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center