Skip to main content

Chevron Corp (NY: CVX )

158.12 +1.78 (+1.14%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 72.43 73.94 71.94 73.84 14,098,288 +0.50(+0.68%)
Jul 28, 2016 73.55 73.65 72.75 73.34 11,417,511 -0.34(-0.46%)
Jul 27, 2016 73.98 74.44 73.35 73.68 7,511,436 -0.30(-0.41%)
Jul 26, 2016 73.90 74.33 73.55 73.98 8,467,283 -0.28(-0.38%)
Jul 25, 2016 75.55 75.73 74.05 74.26 10,803,686 -1.87(-2.45%)
Jul 22, 2016 76.14 76.37 75.80 76.13 7,294,197 +0.19(+0.26%)
Jul 21, 2016 75.94 76.26 75.56 75.93 8,404,362 -0.14(-0.19%)
Jul 20, 2016 76.32 76.47 75.65 76.08 9,440,868 -0.32(-0.42%)
Jul 19, 2016 76.36 76.56 76.12 76.40 6,427,303 -0.04(-0.05%)
Jul 18, 2016 76.85 76.91 76.39 76.44 6,842,797 -0.68(-0.88%)
Jul 15, 2016 77.33 77.48 76.65 77.11 8,555,726 +0.24(+0.31%)
Jul 14, 2016 77.24 77.51 76.68 76.88 6,593,988 +0.04(+0.05%)
Jul 13, 2016 76.93 77.24 76.27 76.84 8,271,825 -0.09(-0.12%)
Jul 12, 2016 76.59 77.31 76.50 76.93 11,626,693 +1.00(+1.32%)
Jul 11, 2016 75.51 76.37 75.51 75.93 10,001,733 +0.45(+0.59%)
Jul 08, 2016 74.84 75.63 74.21 75.49 12,552,121 +1.24(+1.67%)
Jul 07, 2016 75.57 75.65 73.59 74.25 10,697,541 -1.10(-1.46%)
Jul 06, 2016 74.40 75.36 73.82 75.35 8,559,035 +0.73(+0.98%)
Jul 05, 2016 74.57 74.84 74.10 74.62 10,779,673 -0.42(-0.56%)
Jul 01, 2016 75.49 75.04 75.04 75.04 8,491,214 -0.49(-0.65%)
Jun 30, 2016 74.61 75.65 74.41 75.53 10,617,352 +1.02(+1.36%)
Jun 29, 2016 73.86 75.42 73.71 74.51 12,335,459 +1.29(+1.76%)
Jun 28, 2016 72.93 73.49 72.51 73.22 9,952,369 +0.91(+1.27%)
Jun 27, 2016 72.95 73.06 71.70 72.31 11,601,259 -1.11(-1.51%)
Jun 24, 2016 73.10 74.22 72.89 73.42 15,935,638 -1.83(-2.43%)
Jun 23, 2016 74.53 75.25 74.26 75.25 7,761,934 +1.55(+2.10%)
Jun 22, 2016 74.57 74.57 73.62 73.70 6,754,830 -0.68(-0.92%)
Jun 21, 2016 73.99 74.53 73.70 74.38 6,853,819 +0.45(+0.61%)
Jun 20, 2016 74.12 74.50 73.92 73.93 9,197,994 +0.75(+1.02%)
Jun 17, 2016 73.09 73.30 72.34 73.18 12,161,492 +0.36(+0.49%)
Jun 16, 2016 72.03 72.96 71.16 72.82 11,160,137 +0.32(+0.44%)
Jun 15, 2016 72.50 73.23 72.23 72.50 7,809,651 -0.47(-0.64%)
Jun 14, 2016 73.32 73.53 72.42 72.97 9,608,130 -0.59(-0.80%)
Jun 13, 2016 73.13 74.28 73.04 73.56 8,827,540 +0.09(+0.12%)
Jun 10, 2016 73.83 74.19 72.96 73.48 11,254,069 -0.60(-0.81%)
Jun 09, 2016 73.52 74.30 73.51 74.07 5,895,351 -0.20(-0.27%)
Jun 08, 2016 74.61 74.99 73.97 74.27 8,768,971 -0.17(-0.22%)
Jun 07, 2016 73.37 74.71 73.21 74.44 13,611,477 +1.55(+2.13%)
Jun 06, 2016 73.01 73.52 72.71 72.89 8,255,751 +0.37(+0.51%)
Jun 03, 2016 72.52 72.87 72.05 72.52 6,881,174 +0.09(+0.13%)
Jun 02, 2016 72.34 72.46 71.85 72.43 9,318,812 -0.43(-0.59%)
Jun 01, 2016 72.22 73.04 71.97 72.86 6,683,200 +0.09(+0.13%)
May 31, 2016 73.50 73.69 72.46 72.77 11,300,458 -0.73(-1.00%)
May 27, 2016 73.04 73.50 73.50 73.50 6,952,114 +0.37(+0.51%)
May 26, 2016 73.38 73.76 72.75 73.13 5,755,484 -0.19(-0.27%)
May 25, 2016 72.64 73.48 72.64 73.32 7,540,206 +1.14(+1.58%)
May 24, 2016 72.01 72.60 71.77 72.19 6,083,521 +0.58(+0.82%)
May 23, 2016 71.46 72.14 71.38 71.60 5,872,438 -0.30(-0.41%)
May 20, 2016 72.26 72.34 71.68 71.90 6,533,217 -0.04(-0.06%)
May 19, 2016 71.52 72.11 70.98 71.94 8,660,797 -0.15(-0.21%)
May 18, 2016 72.70 72.96 71.65 72.09 8,226,920 -0.50(-0.68%)
May 17, 2016 72.82 73.62 72.29 72.59 9,754,451 -0.34(-0.46%)
May 16, 2016 72.63 73.15 72.29 72.93 9,508,462 +1.11(+1.54%)
May 13, 2016 72.46 72.75 71.55 71.82 7,946,168 -0.98(-1.35%)
May 12, 2016 72.83 73.02 72.06 72.81 9,162,555 +0.70(+0.97%)
May 11, 2016 72.18 72.54 71.40 72.11 9,608,935 -0.09(-0.13%)
May 10, 2016 71.75 72.21 71.69 72.20 9,394,243 +0.66(+0.92%)
May 09, 2016 72.45 72.58 70.64 71.54 13,103,366 -1.08(-1.48%)
May 06, 2016 71.89 73.22 71.89 72.62 8,369,198 +0.31(+0.43%)
May 05, 2016 72.61 73.15 71.91 72.31 9,080,447 +0.59(+0.83%)
May 04, 2016 72.05 72.93 71.57 71.72 10,441,085 -0.52(-0.72%)
May 03, 2016 72.91 72.93 72.04 72.24 9,865,549 -1.42(-1.93%)
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.