Chevron Corp (NY: CVX )

91.31 USD -0.83 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 91.14 91.98 89.41 90.88 11,559,260 +0.99(+1.10%)
Oct 29, 2015 89.32 90.93 89.14 89.89 6,685,770 +0.10(+0.11%)
Oct 28, 2015 88.21 90.12 87.92 89.79 8,235,999 +2.09(+2.38%)
Oct 27, 2015 87.73 87.96 86.74 87.70 9,328,637 -1.07(-1.21%)
Oct 26, 2015 90.87 90.88 88.58 88.77 8,605,486 -2.47(-2.71%)
Oct 23, 2015 90.75 91.93 90.09 91.24 8,134,783 -0.38(-0.41%)
Oct 22, 2015 89.74 91.81 89.74 91.62 8,971,075 +2.29(+2.56%)
Oct 21, 2015 89.44 90.63 89.14 89.33 7,430,778 -0.66(-0.73%)
Oct 20, 2015 89.50 90.49 89.39 89.99 8,221,081 -0.04(-0.04%)
Oct 19, 2015 90.36 90.54 89.22 90.03 8,900,197 -1.26(-1.38%)
Oct 16, 2015 91.55 91.66 90.02 91.29 7,821,198 +0.57(+0.63%)
Oct 15, 2015 89.65 90.87 88.44 90.72 8,959,821 +0.96(+1.07%)
Oct 14, 2015 88.23 89.97 87.71 89.76 9,733,025 +1.38(+1.56%)
Oct 13, 2015 87.80 88.94 87.29 88.38 8,012,479 -0.36(-0.41%)
Oct 12, 2015 89.86 89.98 87.87 88.74 7,917,484 -0.83(-0.93%)
Oct 09, 2015 90.20 90.40 88.67 89.57 10,011,072 -0.34(-0.38%)
Oct 08, 2015 87.89 90.14 87.80 89.91 11,298,552 +1.79(+2.03%)
Oct 07, 2015 88.25 89.51 86.28 88.12 17,690,273 +1.13(+1.30%)
Oct 06, 2015 84.18 87.63 84.07 86.99 18,896,222 +2.96(+3.52%)
Oct 05, 2015 82.41 84.19 82.35 84.03 14,195,679 +2.48(+3.04%)
Oct 02, 2015 77.74 81.55 77.31 81.55 13,051,868 +3.21(+4.10%)
Oct 01, 2015 79.72 80.89 77.81 78.34 11,110,396 -0.54(-0.68%)
Sep 30, 2015 77.15 79.02 77.00 78.88 14,108,223 +2.63(+3.45%)
Sep 29, 2015 76.04 76.66 75.28 76.25 8,797,363 +0.48(+0.63%)
Sep 28, 2015 76.66 76.93 75.75 75.77 10,567,039 -1.93(-2.48%)
Sep 25, 2015 77.87 78.16 76.92 77.70 10,862,600 +0.81(+1.05%)
Sep 24, 2015 75.45 77.31 75.10 76.89 10,301,972 +0.77(+1.01%)
Sep 23, 2015 77.40 77.53 75.76 76.12 9,042,853 -1.13(-1.46%)
Sep 22, 2015 76.84 77.69 76.49 77.25 9,690,902 -0.84(-1.08%)
Sep 21, 2015 78.30 78.73 77.84 78.09 8,523,338 +0.35(+0.45%)
Sep 18, 2015 77.91 78.70 76.97 77.74 18,635,914 -1.67(-2.10%)
Sep 17, 2015 79.12 80.47 78.60 79.41 12,324,297 +0.39(+0.49%)
Sep 16, 2015 77.82 79.21 77.77 79.02 12,593,547 +1.85(+2.40%)
Sep 15, 2015 76.43 77.69 76.21 77.17 11,678,058 +1.40(+1.85%)
Sep 14, 2015 75.52 76.00 74.96 75.77 10,235,344 -0.02(-0.03%)
Sep 11, 2015 75.94 76.25 75.09 75.79 11,032,075 +0.13(+0.17%)
Sep 10, 2015 75.73 75.80 74.32 75.66 11,474,668 +0.74(+0.99%)
Sep 09, 2015 77.43 78.20 74.75 74.92 11,294,170 -1.92(-2.50%)
Sep 08, 2015 77.53 77.56 76.24 76.84 9,316,097 +0.17(+0.22%)
Sep 04, 2015 77.30 76.67 76.67 76.67 11,210,000 -1.59(-2.03%)
Sep 03, 2015 78.70 79.42 77.69 78.26 12,282,635 +0.20(+0.26%)
Sep 02, 2015 79.75 79.75 77.24 78.06 14,255,364 -0.13(-0.17%)
Sep 01, 2015 78.76 79.38 77.52 78.19 17,950,835 -2.80(-3.46%)
Aug 31, 2015 80.01 81.08 77.92 80.99 16,877,812 +0.56(+0.70%)
Aug 28, 2015 77.72 81.20 77.58 80.43 23,735,371 +2.79(+3.59%)
Aug 27, 2015 75.00 78.12 74.56 77.64 21,537,722 +4.55(+6.23%)
Aug 26, 2015 71.72 73.10 70.94 73.09 17,399,380 +3.07(+4.38%)
Aug 25, 2015 74.93 75.02 69.84 70.02 21,124,243 -2.10(-2.91%)
Aug 24, 2015 70.55 75.38 69.58 72.12 24,189,305 -3.64(-4.80%)
Aug 21, 2015 78.87 79.59 75.72 75.76 18,383,555 -3.48(-4.39%)
Aug 20, 2015 80.66 81.29 79.24 79.24 11,855,720 -1.67(-2.06%)
Aug 19, 2015 82.87 82.91 80.67 80.91 13,127,786 -2.53(-3.03%)
Aug 18, 2015 83.08 83.77 82.82 83.44 9,093,280 +0.21(+0.25%)
Aug 17, 2015 84.46 84.51 83.11 83.23 12,600,103 -2.76(-3.21%)
Aug 14, 2015 85.78 86.42 85.29 85.99 7,748,930 +0.14(+0.16%)
Aug 13, 2015 86.03 86.34 85.45 85.85 9,561,987 -0.94(-1.08%)
Aug 12, 2015 85.00 87.11 84.92 86.79 11,380,374 +1.01(+1.18%)
Aug 11, 2015 84.38 85.98 83.60 85.78 9,795,455 -0.11(-0.13%)
Aug 10, 2015 84.20 86.10 83.88 85.89 8,341,954 +2.14(+2.56%)
Aug 07, 2015 84.71 85.26 83.43 83.75 7,422,037 -1.44(-1.69%)
Aug 06, 2015 83.56 85.58 82.89 85.19 9,804,974 +1.16(+1.38%)
Aug 05, 2015 85.44 86.00 83.87 84.03 11,253,805 -1.18(-1.38%)
Aug 04, 2015 85.74 86.90 84.68 85.21 8,536,718 -0.39(-0.46%)
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.