Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	85.25	85.57	84.74	85.52	8,684,894	+0.12(+0.15%)
Jun 27, 2014	85.63	85.78	84.70	85.39	13,243,060	-0.37(-0.43%)
Jun 26, 2014	85.95	85.96	84.85	85.76	9,034,281	-0.20(-0.24%)
Jun 25, 2014	86.03	86.70	85.82	85.96	10,247,525	-0.35(-0.41%)
Jun 24, 2014	86.95	87.42	86.28	86.32	13,075,172	-0.79(-0.91%)
Jun 23, 2014	86.81	87.50	86.74	87.11	16,800,644	+0.42(+0.48%)
Jun 20, 2014	86.43	86.73	85.73	86.69	17,328,408	+0.23(+0.27%)
Jun 19, 2014	85.35	86.47	85.10	86.46	11,321,969	+1.12(+1.31%)
Jun 18, 2014	84.48	85.48	84.08	85.34	11,733,873	+0.95(+1.13%)
Jun 17, 2014	83.78	84.53	83.56	84.39	10,259,391	+0.19(+0.23%)
Jun 16, 2014	83.29	84.37	83.28	84.20	10,764,659	+0.84(+1.01%)
Jun 13, 2014	82.50	83.36	82.47	83.36	8,516,583	+0.75(+0.91%)
Jun 12, 2014	82.36	82.69	82.16	82.61	10,401,939	+0.61(+0.74%)
Jun 11, 2014	81.97	82.19	81.63	82.00	6,951,929	-0.10(-0.13%)
Jun 10, 2014	81.87	82.12	81.32	82.10	8,951,282	+0.75(+0.93%)
Jun 06, 2014	81.03	81.68	80.92	81.35	6,557,393	+0.44(+0.54%)
Jun 05, 2014	80.26	81.08	80.22	80.91	6,434,544	+0.77(+0.96%)
Jun 04, 2014	80.13	80.36	79.92	80.15	5,007,620	-0.13(-0.16%)
Jun 03, 2014	80.17	80.45	79.73	80.28	5,435,212	+0.22(+0.28%)
Jun 02, 2014	80.53	80.60	79.92	80.05	5,629,491	-0.38(-0.47%)
May 30, 2014	80.07	80.49	79.92	80.43	7,887,915	+0.31(+0.38%)
May 29, 2014	80.50	80.51	79.69	80.13	9,532,129	-0.13(-0.16%)
May 28, 2014	80.51	80.77	80.26	80.26	7,177,401	-0.21(-0.26%)
May 27, 2014	81.07	81.22	80.41	80.47	6,538,189	-0.35(-0.43%)
May 23, 2014	81.29	80.81	80.81	80.81	5,813,447	-0.24(-0.30%)
May 22, 2014	81.29	81.49	81.04	81.05	2,885,658	-0.28(-0.34%)
May 21, 2014	80.57	81.46	80.53	81.33	7,257,177	+1.09(+1.35%)
May 20, 2014	80.54	80.64	80.07	80.24	6,173,482	-0.29(-0.37%)
May 19, 2014	80.54	80.85	80.47	80.54	6,170,407	-0.15(-0.19%)
May 16, 2014	81.20	81.46	80.50	80.69	9,823,811	-0.41(-0.51%)
May 15, 2014	81.99	82.21	80.93	81.10	9,061,553	-1.01(-1.23%)
May 14, 2014	81.93	82.34	81.68	82.11	7,634,922	+0.37(+0.45%)
May 13, 2014	81.56	81.83	81.17	81.74	6,797,534	+0.40(+0.49%)
May 12, 2014	81.56	81.56	80.95	81.34	7,563,189	+0.14(+0.17%)
May 09, 2014	81.44	81.88	80.95	81.21	7,430,483	-0.04(-0.05%)
May 08, 2014	81.64	81.92	81.10	81.25	7,713,232	-0.74(-0.90%)
May 07, 2014	81.81	82.34	81.60	81.99	8,369,343	+0.82(+1.01%)
May 06, 2014	81.19	81.64	80.88	81.17	8,332,470	-0.25(-0.31%)
May 05, 2014	81.07	81.74	80.76	81.42	6,497,175	+0.42(+0.51%)
May 02, 2014	80.47	81.71	80.27	81.01	8,323,391	-0.14(-0.18%)
May 01, 2014	81.62	81.68	80.72	81.15	9,821,888	-0.38(-0.46%)
Apr 30, 2014	81.68	81.82	81.39	81.53	9,400,521	-0.29(-0.36%)
Apr 29, 2014	81.79	82.66	81.68	81.82	10,261,992	+0.16(+0.19%)
Apr 28, 2014	80.71	81.88	80.70	81.66	11,807,447	+1.13(+1.40%)
Apr 25, 2014	80.69	80.99	80.27	80.53	8,897,000	-0.20(-0.25%)
Apr 24, 2014	81.08	81.14	80.63	80.73	7,982,139	-0.25(-0.31%)
Apr 23, 2014	80.66	81.16	80.66	80.99	8,591,281	+0.45(+0.56%)
Apr 22, 2014	80.45	80.77	80.29	80.54	8,942,664	-0.16(-0.19%)
Apr 21, 2014	79.92	80.80	79.92	80.69	9,646,833	+0.36(+0.45%)
Apr 17, 2014	79.06	80.33	80.33	80.33	13,248,381	+1.20(+1.52%)
Apr 16, 2014	78.53	79.31	78.53	79.13	11,203,777	+0.99(+1.27%)
Apr 15, 2014	77.10	78.14	76.86	78.14	11,782,763	+1.04(+1.35%)
Apr 14, 2014	76.54	77.18	76.21	77.10	10,475,856	+1.08(+1.43%)
Apr 11, 2014	75.67	76.41	75.67	76.01	10,821,985	+0.22(+0.29%)
Apr 10, 2014	76.12	76.68	75.70	75.79	13,225,719	-1.57(-2.02%)
Apr 09, 2014	76.53	77.45	76.38	77.36	8,245,046	+0.84(+1.10%)
Apr 08, 2014	76.42	76.84	76.11	76.51	7,238,793	+0.30(+0.39%)
Apr 07, 2014	76.85	77.17	76.21	76.21	8,053,392	-0.95(-1.23%)
Apr 04, 2014	77.78	77.78	77.02	77.16	8,162,106	-0.16(-0.20%)
Apr 03, 2014	77.80	77.80	77.22	77.32	6,844,946	-0.20(-0.26%)
Apr 02, 2014	76.98	77.64	76.98	77.52	6,931,699	+0.23(+0.29%)