$109.03 0.00 (%) Chevron Corporation - NYSE

Dec. 18, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center