Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Chevron Corporation logo
CVX
Chevron Corporation
20:01:34
173.63 $
0.0000 (%0.00)
Previous Close: 177.58
Day Low₺172.235
Day High₺175.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CVX: Chevron Corporation Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 120.5506
CLOSE 120.5137

Low

LOW 100.15

High

HIGH 135.1
DATEOPENHIGHLOWCLOSE
01/02/2014124.46124.88123.71124.14
01/03/2014124.6124.89123.86124.35
01/06/2014124.59124.8123.52124.02
01/07/2014124.42125.32123.65125.07
01/08/2014124.44124.46122.75123.29
01/09/2014123.42123.42122.02123.29
01/10/2014122.5122.84120.37121.01
01/13/2014120.81120.9119.01119.25
01/14/2014119.4119.75118.8119.57
01/15/2014119.69120.07119.05119.18
01/16/2014119.11119.29118.19118.83
01/17/2014119.03120.38118.74119.29
01/21/2014120.74120.89119.51120.36
01/22/2014120.51120.76119.97120.43
01/23/2014119.84119.85118.26118.39
01/24/2014117.87118.14116.26116.29
01/27/2014116.26117.25115.88116.43
01/28/2014116.72117.03116.07116.84
01/29/2014116.14116.89115.71116
01/30/2014116.31116.96115.18116.45
01/31/2014113.9113.9111.11111.63
02/03/2014112.35112.46110.54111.14
02/04/2014111.86112.04110.49110.83
02/05/2014111111109.27109.52
02/06/2014110.11111.35109.91111.27
02/07/2014111.91112.12110.39112.05
02/10/2014112.47112.47111.08111.69
02/11/2014112.03113.87111.95113.58
02/12/2014112.89112.89111.81112.03
02/13/2014111.73112.74111.18112.51
02/14/2014112.58113.83111.59113.48
02/18/2014113.86114.11112.6112.71
02/19/2014112.55115.05112.47113.6
02/20/2014113.51115.33113.1114.6
02/21/2014114.72114.74112.6112.68
02/24/2014113.37115113.05114.15
02/25/2014114.37115.44114.24114.97
02/26/2014114.82115.86114.4115.51
02/27/2014115.66115.82114.56115.69
02/28/2014115.87116.74114.81115.33
03/03/2014114.79116.19114.26114.84
03/04/2014115.89116.27115.26115.32
03/05/2014115.08115.26114.01114.43
03/06/2014114.71115.15114.35114.85
03/07/2014115.07115.95114.64115.08
03/10/2014115.45115.94114.12115.84
03/11/2014115.9116.23114.24114.51
03/12/2014114.14116.36114.13115.65
03/13/2014115.6115.75114.12114.45
03/14/2014114.36114.9113.68114.1
03/17/2014114.26115.29114.13115.07
03/18/2014115.62116.56115.2116.24
03/19/2014115.88116.74114.66115.2
03/20/2014114.85116.08114.32115.51
03/21/2014116.29118115.58115.63
03/24/2014116116.69115.65115.85
03/25/2014116.23117.19116.21117.09
03/26/2014117.8118.28117.36117.71
03/27/2014117.75117.99116.83117.67
03/28/2014118.13118.55117.7118.5
03/31/2014118.79119.62118.49118.91
04/01/2014119.15119.61118.84119
04/02/2014118.52119.54118.52119.35
04/03/2014119.78119.79118.89119.04
04/04/2014119.75119.75118.59118.8
04/07/2014118.32118.82117.34117.34
04/08/2014117.66118.31117.18117.8
04/09/2014117.83119.25117.59119.1
04/10/2014117.2118.06116.55116.69
04/11/2014116.5117.73116.5117.03
04/14/2014117.84118.83117.34118.7
04/15/2014118.71120.31118.34120.3
04/16/2014120.9122.12120.9121.83
04/17/2014121.72123.85121.72123.68
04/21/2014123.05124.4123.05124.24
04/22/2014123.87124.35123.61124
04/23/2014124.19124.96124.19124.69
04/24/2014124.84124.92124.14124.3
04/25/2014124.23124.7123.58123.99
04/28/2014124.26126.06124.25125.73
04/29/2014125.92127.27125.76125.97
04/30/2014125.76125.98125.31125.52
05/01/2014125.66125.76124.28124.94
05/02/2014123.9125.8123.58124.72
05/05/2014124.82125.85124.34125.36
05/06/2014125125.69124.52124.97
05/07/2014125.95126.78125.64126.23
05/08/2014125.7126.13124.87125.09
05/09/2014125.39126.07124.64125.03
05/12/2014125.57125.57124.63125.24
05/13/2014125.57125.99124.97125.85
05/14/2014126.14126.78125.76126.42
05/15/2014125.17125.5123.55123.81
05/16/2014123.96124.35122.89123.18
05/19/2014122.95123.42122.85122.95
05/20/2014122.95123.1122.24122.5
05/21/2014123124.36122.94124.16
05/22/2014124.1124.41123.56123.63
05/23/2014124.1124.36123.33123.37
05/27/2014123.76123.99122.75122.84
05/28/2014122.9123.31122.52122.52
05/29/2014122.89122.9121.65122.32
05/30/2014122.24122.88122.01122.79
06/02/2014122.93123.04122.01122.21
06/03/2014122.39122.82121.72122.55
06/04/2014122.32122.68122122.35
06/05/2014122.53123.78122.46123.52
06/06/2014123.7124.7123.54124.19
06/09/2014124.01124.64123.88124.37
06/10/2014124.98125.37124.15125.34
06/11/2014125.13125.47124.62125.18
06/12/2014125.73126.23125.42126.11
06/13/2014125.94127.26125.9127.26
06/16/2014127.15128.81127.14128.54
06/17/2014127.9129.04127.57128.83
06/18/2014128.96130.5128.36130.28
06/19/2014130.29132129.91131.99
06/20/2014131.95132.4130.88132.34
06/23/2014132.52133.57132.42132.98
06/24/2014132.74133.46131.71131.77
06/25/2014131.34132.36131.01131.23
06/26/2014131.21131.22129.53130.92
06/27/2014130.73130.95129.3130.36
06/30/2014130.15130.63129.37130.55
07/01/2014130.94131.42130.46130.54
07/02/2014130.53130.92129.99130.23
07/03/2014131.44131.59130.72131.19
07/07/2014130.44130.64130.02130.47
07/08/2014129.7130.38129.52129.9
07/09/2014130.27131.69129.99131.39
07/10/2014130.48130.86129.9130.25
07/11/2014129.13129.89128.03128.47
07/14/2014128.8129.5128.38129.26
07/15/2014129.07129.5128.61129.26
07/16/2014129.89130.94129.69130.89
07/17/2014130.64131.5129.88130.08
07/18/2014130.64130.73129.58130.39
07/21/2014130.11131.34130.01131.29
07/22/2014131.55133.2131.55132.58
07/23/2014132.7133.93132.48133.88
07/24/2014134.03135.1133.69134.85
07/25/2014134.58134.61133.06133.57
07/28/2014133.56133.8132.89133.24
07/29/2014132.9133.72132.42132.42
07/30/2014132.97133.69131.5132.53
07/31/2014131.73131.97129.1129.24
08/01/2014127.76128.96126.36127.9
08/04/2014127.69128.36126.03128.17
08/05/2014127.81127.81124.58124.96
08/06/2014124.9126.97124.8125.73
08/07/2014126.19126.73124.83125.65
08/08/2014126.07127.96125.91127.86
08/11/2014128.16128.67127.54127.71
08/12/2014127.14127.28126.26127.09
08/13/2014127.64128.24126.87127.6
08/14/2014127.68127.7126.53126.96
08/15/2014126.42126.79125.68126.1
08/18/2014126.27126.59125.63126.3
08/19/2014126.72127.7126.55127.63
08/20/2014127.25127.6126.78127.49
08/21/2014127.68128.18127.18127.93
08/22/2014127.02127.5126.47127.11
08/25/2014127.57128.07127.38127.84
08/26/2014128.06128.71127.94128.25
08/27/2014128.41128.82128.19128.64
08/28/2014128.28128.9128.25128.75
08/29/2014129129.53128.5129.45
09/02/2014129.2129.38127.06127.54
09/03/2014128.45128.88127.67127.86
09/04/2014128.21128.46126.2126.8
09/05/2014127.15127.44126.16127.4
09/08/2014126.68126.75125.69126.21
09/09/2014124.49125.79124.26125.18
09/10/2014124.46124.74123.01124.28
09/11/2014123.28124.07122.41123.83
09/12/2014123.54123.66122.21122.66
09/15/2014122.35124.78122.06124.24
09/16/2014124.06125.68123.61124.96
09/17/2014125.13125.49124.45124.72
09/18/2014124.85125.04123.85124.14
09/19/2014124.94125.7124.65124.8
09/22/2014124.6124.92123.47123.49
09/23/2014123.53123.98122.86123.06
09/24/2014123.07123.07120.85122.4
09/25/2014122.2122.61120.68120.68
09/26/2014120.55122.04120.02121.47
09/29/2014120.72120.74119.14120.55
09/30/2014120.51120.51118.66119.32
10/01/2014118.8119.35117.38117.65
10/02/2014117.39117.9116.13117.11
10/03/2014118.16118.16116.4117.71
10/06/2014117.91119.05117.28118.09
10/07/2014117.47118.43116116.02
10/08/2014115.83118.25115.15117.95
10/09/2014117.02117.08114.24114.51
10/10/2014114.7115.73112.88113.89
10/13/2014113.55114.59111.85112.03
10/14/2014112.6113.05109.1109.78
10/15/2014108.57109.5106.65109.27
10/16/2014107.96111.32107.2111.06
10/17/2014111.78112.74110.73111.8
10/20/2014111.53112.28110.97111.49
10/21/2014113.18115.17112.91115.09
10/22/2014115.2116.24113.91114
10/23/2014116117.32114.95116.19
10/24/2014116.19116.26114.53115.91
10/27/2014114.38115.37113.46115.02
10/28/2014116.17117.27115.16117.13
10/29/2014118118.93116.1117.14
10/30/2014116.18117.25115.57117.2
10/31/2014118.35120.17116.39119.95
11/03/2014119.83119.97116.46116.78
11/04/2014115.99116.02114.8115.37
11/05/2014117.27117.3114.86117.05
11/06/2014116.9118.55116.36118.53
11/07/2014118.75119.73118.36118.8
11/10/2014119.58119.67117.31117.92
11/11/2014117.95118.67117.3118.44
11/12/2014117.86118.71117.38117.65
11/13/2014117.09117.47115.64116.45
11/14/2014115.7116.35115.42116.32
11/17/2014115.96116.15115.27115.75
11/18/2014115.97116.63115.25115.47
11/19/2014115.97116.68115.07116.47
11/20/2014116.16117.47116.16117.31
11/21/2014118.79118.91117.73118.58
11/24/2014118.13118.58117.15117.59
11/25/2014117.8117.82115.63116.15
11/26/2014116.07116.35115.02115.11
11/28/2014111.59111.69108.43108.87
12/01/2014109.38112.49108.68111.73
12/02/2014111.27114.56110.89114.02
12/03/2014114.74114.82113.15113.71
12/04/2014113.08113.08111.01112.28
12/05/2014111.79112.29110.71110.87
12/08/2014109.89109.94106.41106.8
12/09/2014106.17108.15106.13107.01
12/10/2014106.22106.25103.07104.86
12/11/2014104.97107.27104.3104.91
12/12/2014103.76104.35102.37102.38
12/15/2014103.13103.91100.42100.86
12/16/2014100.5104.47100.15101.7
12/17/2014102.18106.59102.01106.02
12/18/2014108.01109.03105.49109.03
12/19/2014109.53112.96108.5112.93
12/22/2014112.36112.99111.07112.03
12/23/2014112.76114.45112.32113.95
12/24/2014113.66114.14112.07113.47
12/26/2014113.93114.35112.82113.25
12/29/2014113.44114.38112.78113.32
12/30/2014112.93113.65112.15113.11
12/31/2014111.65113.31111.53112.18