Chevron Corporation $123.68

up +1.85


17/4/2014 06:40 PM  |  NYSE : CVX  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVX historical data

Date Open High Low Close Volume
4/17/2014121.72123.85121.72123.688,604,890
4/16/2014120.90122.12120.90121.837,277,500
4/15/2014118.71120.31118.34120.307,681,870
4/14/2014117.84118.83117.34118.706,819,190
4/11/2014116.50117.73116.50117.037,028,940
4/10/2014117.20118.06116.55116.698,769,450
4/9/2014117.83119.25117.59119.105,377,590
4/8/2014117.66118.31117.18117.804,711,840
4/7/2014118.32118.82117.34117.345,241,260
4/4/2014119.75119.75118.59118.805,301,340
4/3/2014119.78119.79118.89119.044,448,770
4/2/2014118.52119.54118.52119.354,505,560
4/1/2014119.15119.61118.84119.005,391,440
3/31/2014118.79119.62118.49118.915,482,810
3/28/2014118.13118.55117.70118.505,875,100
3/27/2014117.75117.99116.83117.675,224,580
3/26/2014117.80118.28117.36117.715,972,010
3/25/2014116.23117.19116.21117.095,573,790
3/24/2014116.00116.69115.65115.855,387,000
3/21/2014116.29118.00115.58115.6314,894,100
3/20/2014114.85116.08114.32115.515,280,580
3/19/2014115.88116.74114.66115.205,569,640
3/18/2014115.62116.56115.20116.246,329,620
3/17/2014114.26115.29114.13115.075,895,670
3/14/2014114.36114.90113.68114.106,290,000
3/13/2014115.60115.75114.12114.455,405,110
3/12/2014114.14116.36114.13115.656,821,470
3/11/2014115.90116.23114.24114.516,274,520
3/10/2014115.45115.94114.12115.846,203,530
3/7/2014115.07115.95114.64115.085,055,610
3/6/2014114.71115.15114.35114.855,179,880
3/5/2014115.08115.26114.01114.436,704,010
3/4/2014115.89116.27115.26115.325,612,690
3/3/2014114.79116.19114.26114.846,046,780
2/28/2014115.87116.74114.81115.336,947,140
2/27/2014115.66115.82114.56115.694,923,900
2/26/2014114.82115.86114.40115.516,114,020
2/25/2014114.37115.44114.24114.975,976,340
2/24/2014113.37115.00113.05114.157,348,550
2/21/2014114.72114.74112.60112.689,222,020
2/20/2014113.51115.33113.10114.608,408,730
2/19/2014112.55115.05112.47113.607,993,620
2/18/2014113.86114.11112.60112.716,111,610
2/14/2014112.58113.83111.59113.486,787,510
2/13/2014111.73112.74111.18112.515,064,110
2/12/2014112.89112.89111.81112.036,436,080
2/11/2014112.03113.87111.95113.586,880,830
2/10/2014112.47112.47111.08111.699,251,750
2/7/2014111.91112.12110.39112.057,109,390
2/6/2014110.11111.35109.91111.277,989,800
2/5/2014111.00111.00109.27109.5210,571,400
2/4/2014111.86112.04110.49110.839,718,820
2/3/2014112.35112.46110.54111.1411,280,000
1/31/2014113.90113.90111.11111.6315,531,700
1/30/2014116.31116.96115.18116.455,539,660
1/29/2014116.14116.89115.71116.005,524,390
1/28/2014116.72117.03116.07116.844,306,360
1/27/2014116.26117.25115.88116.436,180,140
1/24/2014117.87118.14116.26116.297,131,320
1/23/2014119.84119.85118.26118.396,209,880
1/22/2014120.51120.76119.97120.434,977,590
1/21/2014120.74120.89119.51120.365,602,370
1/17/2014119.03120.38118.74119.297,210,040
1/16/2014119.11119.29118.19118.835,042,420
1/15/2014119.69120.07119.05119.185,830,000
1/14/2014119.40119.75118.80119.576,904,680
1/13/2014120.81120.90119.01119.256,512,500
1/10/2014122.50122.84120.37121.018,134,560
1/9/2014123.42123.42122.02123.295,646,340
1/8/2014124.44124.46122.75123.298,286,510
1/7/2014124.42125.32123.65125.074,567,470
1/6/2014124.59124.80123.52124.024,254,930
1/3/2014124.60124.89123.86124.353,506,120
1/2/2014124.46124.88123.71124.144,540,470
12/31/2013124.68125.17123.93124.913,476,250
12/30/2013124.79125.21123.90124.234,688,450
12/27/2013125.00125.65124.69125.233,455,570
12/26/2013123.60124.99123.55124.813,415,860
12/24/2013122.77123.55122.70123.511,587,840
12/23/2013123.41123.59122.63122.804,062,870
12/20/2013123.05123.79122.40122.789,455,360
12/19/2013121.55123.40121.06123.226,544,510
12/18/2013119.27121.77119.21121.608,206,870
12/17/2013120.12120.23118.25118.746,829,680
12/16/2013120.46120.70119.81120.227,306,900
12/13/2013120.43121.14119.38119.905,272,970
12/12/2013121.78122.10120.57120.997,221,210
12/11/2013123.83123.89121.80122.107,309,930
12/10/2013123.78123.94122.70123.665,603,160
12/9/2013122.29123.88122.16123.347,707,530
12/6/2013122.05122.36121.65122.294,179,120
12/5/2013121.27122.00120.71121.104,710,010
12/4/2013122.10122.83121.19121.774,392,120
12/3/2013122.31122.90121.87122.525,411,760
12/2/2013122.87123.06122.05122.345,384,440
11/29/2013122.83123.30122.00122.443,721,040
11/27/2013122.62122.74121.64122.423,906,710
11/26/2013123.41123.70122.65122.784,597,480
11/25/2013123.77124.10123.22123.743,925,270
11/22/2013123.54124.19122.42124.033,887,480
Trading Center