Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.05 62.62 60.87 61.87 16,979,208 +0.67(+1.10%)
Oct 29, 2015 60.81 61.90 60.69 61.20 9,820,618 +0.07(+0.11%)
Oct 28, 2015 60.05 61.35 59.85 61.13 12,097,724 +1.42(+2.38%)
Oct 27, 2015 59.73 59.88 59.05 59.71 13,702,682 -0.73(-1.21%)
Oct 26, 2015 61.86 61.87 60.30 60.43 12,640,458 -1.68(-2.71%)
Oct 23, 2015 61.78 62.58 61.33 62.12 11,949,050 -0.26(-0.41%)
Oct 22, 2015 61.09 62.50 61.09 62.37 13,177,465 +1.56(+2.56%)
Oct 21, 2015 60.89 61.70 60.69 60.81 10,914,948 -0.45(-0.73%)
Oct 20, 2015 60.93 61.60 60.86 61.26 12,075,811 -0.03(-0.04%)
Oct 19, 2015 61.52 61.64 60.74 61.29 13,073,354 -0.86(-1.38%)
Oct 16, 2015 62.33 62.40 61.28 62.15 11,488,430 +0.39(+0.63%)
Oct 15, 2015 61.03 61.86 60.21 61.76 13,160,935 +0.65(+1.07%)
Oct 14, 2015 60.07 61.25 59.71 61.11 14,296,681 +0.94(+1.56%)
Oct 13, 2015 59.77 60.55 59.43 60.17 11,769,399 -0.25(-0.41%)
Oct 12, 2015 61.18 61.26 59.82 60.41 11,629,863 -0.57(-0.93%)
Oct 09, 2015 61.41 61.54 60.37 60.98 14,705,100 -0.23(-0.38%)
Oct 08, 2015 59.83 61.36 59.77 61.21 16,596,258 +1.22(+2.03%)
Oct 07, 2015 60.08 60.94 58.74 59.99 25,984,952 +0.77(+1.30%)
Oct 06, 2015 57.31 59.66 57.23 59.22 27,756,352 +2.02(+3.52%)
Oct 05, 2015 56.10 57.32 56.06 57.21 20,851,800 +1.69(+3.04%)
Oct 02, 2015 52.92 55.52 52.63 55.52 19,171,676 +2.19(+4.10%)
Oct 01, 2015 54.27 55.07 52.97 53.33 16,319,879 -0.37(-0.68%)
Sep 30, 2015 52.52 53.80 52.42 53.70 20,723,338 +1.79(+3.45%)
Sep 29, 2015 51.77 52.19 51.25 51.91 12,922,303 +0.33(+0.63%)
Sep 28, 2015 52.19 52.37 51.57 51.58 15,521,751 -1.31(-2.48%)
Sep 25, 2015 53.01 53.21 52.37 52.90 15,955,896 +0.55(+1.05%)
Sep 24, 2015 51.37 52.63 51.13 52.35 15,132,398 +0.52(+1.01%)
Sep 23, 2015 52.69 52.78 51.58 51.82 13,282,899 -0.77(-1.46%)
Sep 22, 2015 52.31 52.89 52.07 52.59 14,234,808 -0.57(-1.08%)
Sep 21, 2015 53.31 53.60 52.99 53.16 12,519,792 +0.24(+0.45%)
Sep 18, 2015 53.04 53.58 52.40 52.92 27,373,990 -1.14(-2.10%)
Sep 17, 2015 53.86 54.78 53.51 54.06 18,102,958 +0.27(+0.49%)
Sep 16, 2015 52.98 53.93 52.95 53.80 18,498,456 +1.26(+2.40%)
Sep 15, 2015 52.03 52.89 51.88 52.54 17,153,708 +0.95(+1.85%)
Sep 14, 2015 51.41 51.74 51.03 51.58 15,034,529 -0.01(-0.03%)
Sep 11, 2015 51.70 51.91 51.12 51.60 16,204,835 +0.09(+0.17%)
Sep 10, 2015 51.56 51.60 50.60 51.51 16,854,952 +0.50(+0.99%)
Sep 09, 2015 52.71 53.24 50.89 51.00 16,589,822 -1.31(-2.50%)
Sep 08, 2015 52.78 52.80 51.91 52.31 13,684,263 +0.12(+0.22%)
Sep 04, 2015 52.62 52.20 52.20 52.20 16,466,186 -1.08(-2.03%)
Sep 03, 2015 53.58 54.07 52.89 53.28 18,041,762 +0.14(+0.26%)
Sep 02, 2015 54.29 54.29 52.58 53.14 20,939,472 -0.09(-0.17%)
Sep 01, 2015 53.62 54.04 52.77 53.23 26,367,690 -1.91(-3.46%)
Aug 31, 2015 54.47 55.20 53.05 55.14 24,791,542 +0.38(+0.70%)
Aug 28, 2015 52.91 55.28 52.82 54.76 34,864,500 +1.90(+3.59%)
Aug 27, 2015 51.06 53.18 50.76 52.86 31,636,408 +3.10(+6.23%)
Aug 26, 2015 48.83 49.77 48.30 49.76 25,557,664 +2.09(+4.38%)
Aug 25, 2015 51.01 51.07 47.55 47.67 31,029,056 -1.43(-2.91%)
Aug 24, 2015 48.03 51.32 47.37 49.10 35,531,272 -2.48(-4.80%)
Aug 21, 2015 53.69 54.18 51.55 51.58 27,003,304 -2.37(-4.39%)
Aug 20, 2015 54.91 55.34 53.95 53.95 17,414,674 -1.14(-2.06%)
Aug 19, 2015 56.42 56.44 54.92 55.08 19,283,190 -1.72(-3.03%)
Aug 18, 2015 56.56 57.03 56.38 56.80 13,356,970 +0.14(+0.25%)
Aug 17, 2015 57.50 57.53 56.58 56.66 18,508,086 -1.15(-1.99%)
Aug 14, 2015 57.67 58.10 57.34 57.81 11,525,696 +0.09(+0.16%)
Aug 13, 2015 57.84 58.05 57.45 57.72 14,222,423 -0.63(-1.08%)
Aug 12, 2015 57.15 58.57 57.09 58.35 16,927,076 +0.68(+1.18%)
Aug 11, 2015 56.73 57.81 56.21 57.67 14,569,681 -0.07(-0.13%)
Aug 10, 2015 56.61 57.89 56.39 57.75 12,407,755 +1.44(+2.56%)
Aug 07, 2015 56.95 57.32 56.09 56.31 11,039,478 -0.97(-1.69%)
Aug 06, 2015 56.18 57.54 55.73 57.27 14,583,839 +0.78(+1.38%)
Aug 05, 2015 57.44 57.82 56.39 56.49 16,738,819 -0.79(-1.38%)
Aug 04, 2015 57.64 58.42 56.93 57.29 12,697,446 -0.26(-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.