$114.00 -1.09 (%) Chevron Corporation - NYSE

Oct. 22, 2014 | 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
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
10/8/2014115.83118.25115.15117.959,523,621
10/7/2014117.47118.43116.00116.027,309,332
10/6/2014117.91119.05117.28118.095,410,741
10/3/2014118.16118.16116.40117.716,298,350
10/2/2014117.39117.90116.13117.118,171,219
10/1/2014118.80119.35117.38117.658,034,916
9/30/2014120.51120.51118.66119.328,385,747
9/29/2014120.72120.74119.14120.556,794,683
9/26/2014120.55122.04120.02121.475,506,425
9/25/2014122.20122.61120.68120.686,466,253
9/24/2014123.07123.07120.85122.408,009,122
9/23/2014123.53123.98122.86123.065,620,724
9/22/2014124.60124.92123.47123.495,850,510
9/19/2014124.94125.70124.65124.8010,089,985
9/18/2014124.85125.04123.85124.144,691,243
9/17/2014125.13125.49124.45124.724,583,452
9/16/2014124.06125.68123.61124.966,592,111
9/15/2014122.35124.78122.06124.245,445,646
9/12/2014123.54123.66122.21122.664,924,475
9/11/2014123.28124.07122.41123.836,570,215
9/10/2014124.46124.74123.01124.2810,949,804
9/9/2014124.49125.79124.26125.186,729,901
9/8/2014126.68126.75125.69126.214,209,166
9/5/2014127.15127.44126.16127.405,038,730
9/4/2014128.21128.46126.20126.805,199,719
9/3/2014128.45128.88127.67127.863,846,795
9/2/2014129.20129.38127.06127.544,749,550
8/29/2014129.00129.53128.50129.453,523,273
8/28/2014128.28128.90128.25128.752,409,000
8/27/2014128.41128.82128.19128.642,767,034
8/26/2014128.06128.71127.94128.252,832,412
8/25/2014127.57128.07127.38127.842,645,710
8/22/2014127.02127.50126.47127.113,237,050
8/21/2014127.68128.18127.18127.932,675,933
8/20/2014127.25127.60126.78127.493,230,292
8/19/2014126.72127.70126.55127.633,893,506
8/18/2014126.27126.59125.63126.304,630,044
8/15/2014126.42126.79125.68126.105,754,674
8/14/2014127.68127.70126.53126.964,523,969
8/13/2014127.64128.24126.87127.603,518,241
8/12/2014127.14127.28126.26127.094,944,155
8/11/2014128.16128.67127.54127.713,466,541
8/8/2014126.07127.96125.91127.864,738,871
8/7/2014126.19126.73124.83125.654,650,702
8/6/2014124.90126.97124.80125.735,137,980
8/5/2014127.81127.81124.58124.968,072,084
8/4/2014127.69128.36126.03128.177,360,036
8/1/2014127.76128.96126.36127.907,377,853
7/31/2014131.73131.97129.10129.247,974,203
7/30/2014132.97133.69131.50132.534,601,818
7/29/2014132.90133.72132.42132.424,189,062
7/28/2014133.56133.80132.89133.244,625,241
7/25/2014134.58134.61133.06133.573,706,926
7/24/2014134.03135.10133.69134.855,340,621
7/23/2014132.70133.93132.48133.884,589,473
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center