Skip to main content

Chevron Corp (NY: CVX )

157.53 +1.18 (+0.75%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 76.20 76.31 75.11 75.53 9,801,670 -0.46(-0.60%)
Apr 29, 2015 75.37 76.16 75.27 75.99 8,330,907 +0.41(+0.55%)
Apr 28, 2015 74.84 75.65 74.57 75.57 7,824,812 +0.97(+1.29%)
Apr 27, 2015 75.04 75.31 74.50 74.61 7,144,152 -0.12(-0.15%)
Apr 24, 2015 74.59 74.84 74.15 74.72 7,344,534 -0.07(-0.09%)
Apr 23, 2015 74.81 75.25 74.54 74.79 10,204,486 +0.32(+0.43%)
Apr 22, 2015 74.84 75.11 74.27 74.47 8,297,494 -0.16(-0.21%)
Apr 21, 2015 74.84 75.31 74.34 74.63 8,344,223 -0.38(-0.51%)
Apr 20, 2015 74.52 75.97 74.50 75.01 10,508,633 +0.80(+1.08%)
Apr 17, 2015 74.38 74.60 73.63 74.20 9,629,170 -0.71(-0.95%)
Apr 16, 2015 74.74 75.45 74.13 74.92 8,681,525 -0.17(-0.23%)
Apr 15, 2015 74.53 75.28 74.39 75.09 9,855,468 +1.07(+1.44%)
Apr 14, 2015 73.25 74.19 72.95 74.02 10,678,936 +1.59(+2.20%)
Apr 13, 2015 73.01 73.38 72.39 72.43 6,333,274 -0.28(-0.38%)
Apr 10, 2015 73.09 73.22 72.64 72.71 7,369,836 -0.03(-0.04%)
Apr 09, 2015 72.63 72.93 72.21 72.74 8,470,104 +0.20(+0.27%)
Apr 08, 2015 74.03 74.08 72.44 72.54 11,607,618 -1.28(-1.73%)
Apr 07, 2015 72.75 74.19 72.51 73.82 12,551,062 +1.10(+1.52%)
Apr 06, 2015 72.11 73.35 71.56 72.72 9,886,668 +1.12(+1.56%)
Apr 02, 2015 71.04 71.60 71.60 71.60 7,534,111 +0.33(+0.47%)
Apr 01, 2015 71.93 72.24 71.07 71.27 10,802,677 -0.13(-0.18%)
Mar 31, 2015 71.83 72.14 71.33 71.40 10,666,043 -1.31(-1.80%)
Mar 30, 2015 71.39 72.91 71.39 72.70 10,546,198 +1.78(+2.51%)
Mar 27, 2015 71.40 71.40 70.51 70.92 8,572,850 -0.66(-0.92%)
Mar 26, 2015 72.28 72.43 70.84 71.58 10,699,897 -0.29(-0.40%)
Mar 25, 2015 71.18 72.22 70.95 71.87 13,482,624 +1.00(+1.41%)
Mar 24, 2015 72.04 72.22 70.84 70.87 9,818,895 -1.17(-1.62%)
Mar 23, 2015 73.12 73.24 72.04 72.04 10,010,010 -0.75(-1.04%)
Mar 20, 2015 71.61 72.95 71.48 72.79 20,680,768 +1.55(+2.18%)
Mar 19, 2015 71.48 71.68 71.17 71.24 11,518,378 -1.33(-1.83%)
Mar 18, 2015 69.78 72.69 69.62 72.57 16,258,765 +2.40(+3.42%)
Mar 17, 2015 69.57 70.42 69.44 70.17 10,434,771 +0.03(+0.04%)
Mar 16, 2015 68.99 70.23 68.69 70.14 9,969,567 +1.03(+1.49%)
Mar 13, 2015 69.26 69.26 68.46 69.11 12,270,627 -0.54(-0.78%)
Mar 12, 2015 70.88 71.08 69.57 69.66 8,673,894 -0.76(-1.08%)
Mar 11, 2015 70.40 70.65 69.68 70.42 12,411,018 +0.43(+0.61%)
Mar 10, 2015 70.59 71.10 69.59 69.99 15,702,139 -0.71(-1.00%)
Mar 09, 2015 70.46 71.84 70.39 70.70 11,036,960 +0.27(+0.39%)
Mar 06, 2015 70.88 71.08 70.16 70.42 10,606,328 -0.80(-1.13%)
Mar 05, 2015 71.42 71.62 70.95 71.23 7,581,748 -0.29(-0.41%)
Mar 04, 2015 71.85 71.52 71.03 71.52 8,505,927 +0.00(+0.00%)
Mar 03, 2015 72.01 72.24 71.28 71.52 10,145,024 -0.50(-0.70%)
Mar 02, 2015 72.31 72.32 71.36 72.02 10,792,041 -0.53(-0.73%)
Feb 27, 2015 73.12 73.27 72.48 72.55 9,405,293 -0.26(-0.35%)
Feb 26, 2015 73.38 73.40 72.50 72.81 8,674,320 -1.03(-1.40%)
Feb 25, 2015 73.53 73.98 73.45 73.84 7,067,217 +0.42(+0.57%)
Feb 24, 2015 73.38 73.61 73.00 73.42 8,392,665 +0.07(+0.09%)
Feb 23, 2015 73.31 73.79 73.01 73.35 9,886,295 -0.50(-0.68%)
Feb 20, 2015 73.74 74.04 73.11 73.86 11,190,558 +0.17(+0.23%)
Feb 19, 2015 73.59 74.52 72.93 73.69 14,281,475 -1.42(-1.89%)
Feb 18, 2015 75.66 75.93 75.06 75.11 10,171,122 -1.33(-1.74%)
Feb 17, 2015 76.38 76.80 75.84 76.44 10,431,168 -0.26(-0.34%)
Feb 13, 2015 75.73 76.70 76.70 76.70 11,019,661 +1.31(+1.73%)
Feb 12, 2015 75.00 75.52 74.69 75.40 9,725,129 +1.33(+1.79%)
Feb 11, 2015 73.40 74.20 72.93 74.07 12,857,580 -0.13(-0.18%)
Feb 10, 2015 74.43 74.50 72.79 74.20 10,442,225 -0.17(-0.23%)
Feb 09, 2015 73.97 75.09 73.85 74.37 9,476,023 +0.55(+0.75%)
Feb 06, 2015 73.85 74.39 73.48 73.82 11,367,063 +0.20(+0.27%)
Feb 05, 2015 73.79 74.16 73.12 73.62 11,178,807 +0.65(+0.89%)
Feb 04, 2015 73.07 73.60 72.33 72.97 15,107,604 -0.79(-1.08%)
Feb 03, 2015 72.53 74.16 72.51 73.77 21,181,082 +2.34(+3.27%)
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.