Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.11 73.17 71.73 72.85 12,380,881 -0.16(-0.21%)
Apr 28, 2016 73.53 74.33 72.76 73.01 10,656,580 -1.03(-1.40%)
Apr 27, 2016 73.36 74.10 72.99 74.04 11,758,633 +1.11(+1.53%)
Apr 26, 2016 72.76 73.42 72.51 72.93 7,925,848 +0.56(+0.77%)
Apr 25, 2016 72.34 72.56 71.89 72.37 9,272,352 -0.36(-0.49%)
Apr 22, 2016 72.54 73.08 72.36 72.73 8,070,697 +0.43(+0.60%)
Apr 21, 2016 72.46 73.29 72.09 72.29 11,611,558 -0.21(-0.29%)
Apr 20, 2016 71.35 73.11 71.18 72.50 14,236,264 +0.85(+1.18%)
Apr 19, 2016 70.58 71.67 69.98 71.65 14,846,529 +1.28(+1.82%)
Apr 18, 2016 69.32 70.41 68.10 70.37 10,898,105 +1.05(+1.51%)
Apr 15, 2016 69.66 69.73 69.13 69.32 9,189,494 -0.53(-0.77%)
Apr 14, 2016 69.62 70.06 69.41 69.85 8,620,616 +0.27(+0.39%)
Apr 13, 2016 69.73 69.80 69.18 69.58 8,985,986 +0.06(+0.09%)
Apr 12, 2016 68.22 69.83 68.04 69.52 12,319,746 +1.62(+2.38%)
Apr 11, 2016 69.06 69.37 67.84 67.90 9,319,255 -0.78(-1.13%)
Apr 08, 2016 68.62 69.06 68.27 68.68 9,970,542 +1.10(+1.62%)
Apr 07, 2016 67.28 67.75 67.07 67.58 9,562,426 -0.04(-0.05%)
Apr 06, 2016 66.41 67.73 66.18 67.62 9,588,675 +1.55(+2.34%)
Apr 05, 2016 66.30 66.55 65.90 66.07 9,344,091 -0.54(-0.81%)
Apr 04, 2016 67.33 67.36 66.33 66.61 9,188,780 -0.59(-0.88%)
Apr 01, 2016 66.80 67.57 66.55 67.20 10,598,077 -0.81(-1.20%)
Mar 31, 2016 67.87 68.59 67.69 68.02 8,337,008 +0.11(+0.16%)
Mar 30, 2016 68.69 68.94 67.84 67.91 8,672,348 -0.05(-0.07%)
Mar 29, 2016 66.87 68.01 66.26 67.96 9,279,590 +0.46(+0.68%)
Mar 28, 2016 67.66 67.79 67.02 67.50 7,087,517 -0.12(-0.18%)
Mar 24, 2016 65.98 67.62 67.62 67.62 11,444,152 +0.90(+1.35%)
Mar 23, 2016 67.53 67.59 66.33 66.72 14,450,885 -1.36(-2.00%)
Mar 22, 2016 68.26 69.09 67.96 68.09 10,612,553 -0.67(-0.97%)
Mar 21, 2016 69.17 69.54 68.38 68.76 11,276,893 -0.89(-1.28%)
Mar 18, 2016 69.76 69.80 68.34 69.65 20,248,638 +0.57(+0.83%)
Mar 17, 2016 68.62 69.68 67.94 69.08 14,978,976 +1.06(+1.56%)
Mar 16, 2016 67.53 68.54 66.82 68.02 13,982,982 +0.81(+1.20%)
Mar 15, 2016 66.41 67.30 65.77 67.21 9,825,893 +0.01(+0.01%)
Mar 14, 2016 66.71 67.61 66.37 67.20 9,672,678 -0.23(-0.34%)
Mar 11, 2016 67.69 68.54 66.57 67.43 19,775,270 +0.46(+0.68%)
Mar 10, 2016 66.15 66.98 65.61 66.97 16,958,390 +0.80(+1.21%)
Mar 09, 2016 63.95 67.47 63.79 66.18 27,074,050 +2.91(+4.60%)
Mar 08, 2016 64.44 64.94 62.97 63.27 14,738,852 -1.38(-2.13%)
Mar 07, 2016 62.70 64.71 62.42 64.64 17,927,970 +1.95(+3.12%)
Mar 04, 2016 62.33 63.18 61.81 62.69 13,084,502 +0.29(+0.46%)
Mar 03, 2016 62.03 62.43 61.35 62.40 11,958,884 +0.28(+0.45%)
Mar 02, 2016 60.89 62.15 60.17 62.13 13,517,775 +0.72(+1.17%)
Mar 01, 2016 59.97 61.69 59.44 61.41 16,290,007 +1.92(+3.22%)
Feb 29, 2016 60.56 60.74 59.22 59.49 16,198,044 -0.65(-1.08%)
Feb 26, 2016 62.01 62.10 60.09 60.14 13,142,433 -0.68(-1.11%)
Feb 25, 2016 61.08 61.11 59.70 60.81 13,250,630 +0.02(+0.04%)
Feb 24, 2016 59.41 60.94 59.10 60.79 13,690,142 +0.26(+0.42%)
Feb 23, 2016 63.02 63.08 60.39 60.54 14,920,753 -2.79(-4.40%)
Feb 22, 2016 61.67 64.05 62.38 63.32 14,440,033 +1.65(+2.68%)
Feb 19, 2016 61.55 61.70 60.51 61.67 13,722,344 -0.16(-0.27%)
Feb 18, 2016 63.27 63.63 61.75 61.83 13,348,258 -1.13(-1.79%)
Feb 17, 2016 60.89 63.21 60.61 62.96 17,823,696 +2.50(+4.13%)
Feb 16, 2016 60.76 60.88 59.39 60.47 14,905,786 +0.32(+0.53%)
Feb 12, 2016 59.00 60.14 60.14 60.14 13,969,926 +1.72(+2.94%)
Feb 11, 2016 57.45 58.90 56.77 58.43 18,089,318 -0.04(-0.06%)
Feb 10, 2016 58.27 59.07 57.38 58.46 17,196,686 +0.08(+0.14%)
Feb 09, 2016 59.90 60.33 57.85 58.38 17,901,430 -2.16(-3.57%)
Feb 08, 2016 57.56 61.04 57.10 60.54 25,147,614 +2.19(+3.75%)
Feb 05, 2016 59.10 59.34 57.91 58.35 21,434,208 -1.34(-2.25%)
Feb 04, 2016 59.55 60.68 59.02 59.69 18,215,184 +0.12(+0.20%)
Feb 03, 2016 58.00 59.58 56.22 59.57 19,831,828 +2.38(+4.16%)
Feb 02, 2016 58.23 58.46 57.01 57.19 18,914,920 -2.85(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.