Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	85.23	85.55	84.72	85.50	8,686,957	+0.12(+0.15%)
Jun 27, 2014	85.61	85.76	84.68	85.37	13,246,206	-0.37(-0.43%)
Jun 26, 2014	85.93	85.94	84.83	85.74	9,036,427	-0.20(-0.24%)
Jun 25, 2014	86.01	86.68	85.80	85.94	10,249,959	-0.35(-0.41%)
Jun 24, 2014	86.93	87.40	86.26	86.30	13,078,278	-0.79(-0.91%)
Jun 23, 2014	86.79	87.47	86.72	87.09	16,804,634	+0.42(+0.48%)
Jun 20, 2014	86.41	86.71	85.71	86.67	17,332,526	+0.23(+0.27%)
Jun 19, 2014	85.33	86.45	85.08	86.44	11,324,659	+1.12(+1.31%)
Jun 18, 2014	84.46	85.46	84.06	85.32	11,736,661	+0.95(+1.13%)
Jun 17, 2014	83.76	84.51	83.54	84.37	10,261,828	+0.19(+0.23%)
Jun 16, 2014	83.27	84.35	83.26	84.18	10,767,216	+0.84(+1.01%)
Jun 13, 2014	82.48	83.34	82.45	83.34	8,518,606	+0.75(+0.91%)
Jun 12, 2014	82.34	82.67	82.14	82.59	10,404,410	+0.61(+0.74%)
Jun 11, 2014	81.95	82.17	81.61	81.98	6,953,580	-0.10(-0.13%)
Jun 10, 2014	81.85	82.10	81.31	82.08	8,953,409	+0.75(+0.93%)
Jun 06, 2014	81.01	81.67	80.91	81.33	6,558,950	+0.44(+0.54%)
Jun 05, 2014	80.24	81.06	80.20	80.89	6,436,073	+0.77(+0.96%)
Jun 04, 2014	80.11	80.34	79.90	80.13	5,008,809	-0.13(-0.16%)
Jun 03, 2014	80.15	80.43	79.71	80.26	5,436,503	+0.22(+0.28%)
Jun 02, 2014	80.51	80.58	79.90	80.03	5,630,829	-0.38(-0.47%)
May 30, 2014	80.05	80.47	79.90	80.41	7,889,789	+0.31(+0.38%)
May 29, 2014	80.48	80.49	79.67	80.11	9,534,394	-0.13(-0.16%)
May 28, 2014	80.49	80.76	80.24	80.24	7,179,106	-0.21(-0.26%)
May 27, 2014	81.05	81.20	80.39	80.45	6,539,743	-0.35(-0.43%)
May 23, 2014	81.27	80.79	80.79	80.79	5,814,828	-0.24(-0.30%)
May 22, 2014	81.27	81.48	81.02	81.03	2,886,343	-0.28(-0.34%)
May 21, 2014	80.55	81.44	80.51	81.31	7,258,901	+1.09(+1.36%)
May 20, 2014	80.52	80.62	80.05	80.22	6,174,948	-0.29(-0.37%)
May 19, 2014	80.52	80.83	80.45	80.52	6,171,873	-0.15(-0.19%)
May 16, 2014	81.18	81.44	80.48	80.67	9,826,144	-0.41(-0.51%)
May 15, 2014	81.97	82.19	80.91	81.08	9,063,706	-1.01(-1.23%)
May 14, 2014	81.91	82.32	81.66	82.09	7,636,735	+0.37(+0.45%)
May 13, 2014	81.54	81.81	81.15	81.72	6,799,148	+0.40(+0.49%)
May 12, 2014	81.54	81.54	80.93	81.32	7,564,985	+0.14(+0.17%)
May 09, 2014	81.42	81.86	80.93	81.19	7,432,248	-0.04(-0.05%)
May 08, 2014	81.62	81.90	81.08	81.23	7,715,064	-0.74(-0.90%)
May 07, 2014	81.79	82.32	81.58	81.97	8,371,331	+0.82(+1.01%)
May 06, 2014	81.17	81.62	80.86	81.15	8,334,449	-0.25(-0.31%)
May 05, 2014	81.05	81.72	80.74	81.40	6,498,718	+0.42(+0.51%)
May 02, 2014	80.45	81.69	80.25	80.99	8,325,368	-0.14(-0.18%)
May 01, 2014	81.60	81.66	80.70	81.13	9,824,220	-0.38(-0.46%)
Apr 30, 2014	81.66	81.81	81.37	81.51	9,402,754	-0.29(-0.36%)
Apr 29, 2014	81.77	82.64	81.66	81.80	10,264,428	+0.16(+0.19%)
Apr 28, 2014	80.69	81.86	80.68	81.64	11,810,250	+1.13(+1.40%)
Apr 25, 2014	80.67	80.97	80.25	80.51	8,899,113	-0.20(-0.25%)
Apr 24, 2014	81.06	81.12	80.61	80.71	7,984,035	-0.25(-0.31%)
Apr 23, 2014	80.64	81.14	80.64	80.97	8,593,321	+0.45(+0.56%)
Apr 22, 2014	80.44	80.75	80.27	80.52	8,944,787	-0.16(-0.19%)
Apr 21, 2014	79.90	80.78	79.90	80.68	9,649,124	+0.36(+0.45%)
Apr 17, 2014	79.04	80.31	80.31	80.31	13,251,527	+1.20(+1.52%)
Apr 16, 2014	78.51	79.30	78.51	79.11	11,206,437	+0.99(+1.27%)
Apr 15, 2014	77.08	78.12	76.84	78.12	11,785,561	+1.04(+1.35%)
Apr 14, 2014	76.52	77.16	76.19	77.08	10,478,343	+1.08(+1.43%)
Apr 11, 2014	75.65	76.40	75.65	75.99	10,824,555	+0.22(+0.29%)
Apr 10, 2014	76.10	76.66	75.68	75.77	13,228,859	-1.56(-2.02%)
Apr 09, 2014	76.51	77.44	76.36	77.34	8,247,003	+0.84(+1.10%)
Apr 08, 2014	76.40	76.82	76.09	76.49	7,240,512	+0.30(+0.39%)
Apr 07, 2014	76.83	77.16	76.19	76.19	8,055,304	-0.95(-1.23%)
Apr 04, 2014	77.76	77.76	77.01	77.14	8,164,044	-0.16(-0.20%)
Apr 03, 2014	77.78	77.79	77.20	77.30	6,846,571	-0.20(-0.26%)
Apr 02, 2014	76.96	77.62	76.96	77.50	6,933,345	+0.23(+0.29%)