Skip to main content

Chevron Corp (NY: CVX )

157.33 +0.98 (+0.63%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 74.60 75.63 74.39 75.51 10,619,873 +1.02(+1.36%)
Jun 29, 2016 73.85 75.40 73.69 74.50 12,338,389 +1.29(+1.76%)
Jun 28, 2016 72.91 73.47 72.49 73.21 9,954,732 +0.91(+1.27%)
Jun 27, 2016 72.93 73.04 71.69 72.29 11,604,014 -1.11(-1.51%)
Jun 24, 2016 73.08 74.20 72.87 73.40 15,939,423 -1.83(-2.43%)
Jun 23, 2016 74.52 75.24 74.24 75.23 7,763,777 +1.55(+2.10%)
Jun 22, 2016 74.55 74.55 73.61 73.68 6,756,435 -0.68(-0.92%)
Jun 21, 2016 73.97 74.52 73.68 74.37 6,855,447 +0.45(+0.61%)
Jun 20, 2016 74.11 74.48 73.90 73.91 9,200,179 +0.75(+1.02%)
Jun 17, 2016 73.07 73.28 72.32 73.16 12,164,380 +0.36(+0.49%)
Jun 16, 2016 72.01 72.94 71.15 72.80 11,162,787 +0.32(+0.44%)
Jun 15, 2016 72.49 73.21 72.21 72.49 7,811,505 -0.47(-0.64%)
Jun 14, 2016 73.30 73.51 72.41 72.95 9,610,412 -0.59(-0.80%)
Jun 13, 2016 73.11 74.27 73.03 73.54 8,829,637 +0.09(+0.12%)
Jun 10, 2016 73.81 74.17 72.94 73.46 11,256,742 -0.60(-0.81%)
Jun 09, 2016 73.50 74.28 73.49 74.06 5,896,751 -0.20(-0.27%)
Jun 08, 2016 74.59 74.97 73.95 74.26 8,771,054 -0.17(-0.22%)
Jun 07, 2016 73.36 74.70 73.19 74.42 13,614,710 +1.55(+2.13%)
Jun 06, 2016 73.00 73.50 72.69 72.87 8,257,712 +0.37(+0.51%)
Jun 03, 2016 72.50 72.85 72.03 72.51 6,882,808 +0.09(+0.13%)
Jun 02, 2016 72.32 72.44 71.83 72.41 9,321,025 -0.43(-0.59%)
Jun 01, 2016 72.20 73.03 71.95 72.85 6,684,787 +0.09(+0.13%)
May 31, 2016 73.48 73.67 72.44 72.75 11,303,141 -0.73(-1.00%)
May 27, 2016 73.03 73.49 73.49 73.49 6,953,765 +0.37(+0.51%)
May 26, 2016 73.36 73.74 72.73 73.11 5,756,851 -0.19(-0.27%)
May 25, 2016 72.62 73.46 72.62 73.31 7,541,997 +1.14(+1.58%)
May 24, 2016 71.99 72.58 71.76 72.17 6,084,966 +0.58(+0.81%)
May 23, 2016 71.44 72.13 71.36 71.58 5,873,833 -0.30(-0.41%)
May 20, 2016 72.25 72.32 71.66 71.88 6,534,769 -0.04(-0.06%)
May 19, 2016 71.50 72.09 70.97 71.92 8,662,854 -0.15(-0.21%)
May 18, 2016 72.68 72.95 71.63 72.07 8,228,874 -0.50(-0.68%)
May 17, 2016 72.80 73.60 72.28 72.57 9,756,767 -0.34(-0.46%)
May 16, 2016 72.61 73.13 72.28 72.91 9,510,721 +1.10(+1.54%)
May 13, 2016 72.44 72.73 71.53 71.81 7,948,056 -0.98(-1.35%)
May 12, 2016 72.81 73.00 72.05 72.79 9,164,732 +0.70(+0.97%)
May 11, 2016 72.16 72.52 71.38 72.09 9,611,217 -0.09(-0.13%)
May 10, 2016 71.73 72.20 71.68 72.18 9,396,475 +0.66(+0.92%)
May 09, 2016 72.43 72.56 70.62 71.53 13,106,479 -1.08(-1.48%)
May 06, 2016 71.88 73.20 71.88 72.60 8,371,187 +0.31(+0.43%)
May 05, 2016 72.60 73.13 71.89 72.29 9,082,604 +0.59(+0.83%)
May 04, 2016 72.03 72.92 71.56 71.70 10,443,566 -0.52(-0.72%)
May 03, 2016 72.89 72.91 72.03 72.22 9,867,893 -1.42(-1.93%)
May 02, 2016 72.58 74.02 72.56 73.64 9,601,394 +0.81(+1.11%)
Apr 29, 2016 72.09 73.15 71.71 72.83 12,383,822 -0.16(-0.21%)
Apr 28, 2016 73.51 74.31 72.74 72.99 10,659,112 -1.03(-1.40%)
Apr 27, 2016 73.35 74.09 72.97 74.02 11,761,427 +1.11(+1.53%)
Apr 26, 2016 72.74 73.40 72.50 72.91 7,927,731 +0.56(+0.77%)
Apr 25, 2016 72.33 72.54 71.87 72.35 9,274,555 -0.36(-0.49%)
Apr 22, 2016 72.52 73.06 72.35 72.71 8,072,615 +0.43(+0.60%)
Apr 21, 2016 72.45 73.27 72.07 72.28 11,614,317 -0.21(-0.29%)
Apr 20, 2016 71.33 73.09 71.16 72.48 14,239,646 +0.85(+1.18%)
Apr 19, 2016 70.57 71.66 69.97 71.63 14,850,056 +1.28(+1.82%)
Apr 18, 2016 69.30 70.39 68.08 70.35 10,900,694 +1.05(+1.51%)
Apr 15, 2016 69.65 69.71 69.11 69.30 9,191,677 -0.53(-0.77%)
Apr 14, 2016 69.60 70.04 69.40 69.84 8,622,664 +0.27(+0.39%)
Apr 13, 2016 69.71 69.79 69.16 69.57 8,988,121 +0.06(+0.09%)
Apr 12, 2016 68.21 69.81 68.02 69.50 12,322,673 +1.62(+2.38%)
Apr 11, 2016 69.05 69.35 67.82 67.89 9,321,469 -0.78(-1.13%)
Apr 08, 2016 68.61 69.05 68.26 68.66 9,972,911 +1.10(+1.62%)
Apr 07, 2016 67.27 67.74 67.06 67.56 9,564,698 -0.04(-0.05%)
Apr 06, 2016 66.40 67.71 66.16 67.60 9,590,953 +1.55(+2.34%)
Apr 05, 2016 66.29 66.54 65.88 66.05 9,346,311 -0.54(-0.81%)
Apr 04, 2016 67.31 67.34 66.31 66.59 9,190,963 -0.59(-0.88%)
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.