Skip to main content

Chevron Corp (NY: CVX )

157.23 +0.88 (+0.56%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 67.87 68.59 67.69 68.02 8,337,008 +0.11(+0.16%)
Mar 30, 2016 68.69 68.94 67.84 67.91 8,672,348 -0.05(-0.07%)
Mar 29, 2016 66.87 68.01 66.26 67.96 9,279,590 +0.46(+0.68%)
Mar 28, 2016 67.66 67.79 67.02 67.50 7,087,517 -0.12(-0.18%)
Mar 24, 2016 65.98 67.62 67.62 67.62 11,444,152 +0.90(+1.35%)
Mar 23, 2016 67.53 67.59 66.33 66.72 14,450,885 -1.36(-2.00%)
Mar 22, 2016 68.26 69.09 67.96 68.09 10,612,553 -0.67(-0.97%)
Mar 21, 2016 69.17 69.54 68.38 68.76 11,276,893 -0.89(-1.28%)
Mar 18, 2016 69.76 69.80 68.34 69.65 20,248,638 +0.57(+0.83%)
Mar 17, 2016 68.62 69.68 67.94 69.08 14,978,976 +1.06(+1.56%)
Mar 16, 2016 67.53 68.54 66.82 68.02 13,982,982 +0.81(+1.20%)
Mar 15, 2016 66.41 67.30 65.77 67.21 9,825,893 +0.01(+0.01%)
Mar 14, 2016 66.71 67.61 66.37 67.20 9,672,678 -0.23(-0.34%)
Mar 11, 2016 67.69 68.54 66.57 67.43 19,775,270 +0.46(+0.68%)
Mar 10, 2016 66.15 66.98 65.61 66.97 16,958,390 +0.80(+1.21%)
Mar 09, 2016 63.95 67.47 63.79 66.18 27,074,050 +2.91(+4.60%)
Mar 08, 2016 64.44 64.94 62.97 63.27 14,738,852 -1.38(-2.13%)
Mar 07, 2016 62.70 64.71 62.42 64.64 17,927,970 +1.95(+3.12%)
Mar 04, 2016 62.33 63.18 61.81 62.69 13,084,502 +0.29(+0.46%)
Mar 03, 2016 62.03 62.43 61.35 62.40 11,958,884 +0.28(+0.45%)
Mar 02, 2016 60.89 62.15 60.17 62.13 13,517,775 +0.72(+1.17%)
Mar 01, 2016 59.97 61.69 59.44 61.41 16,290,007 +1.92(+3.22%)
Feb 29, 2016 60.56 60.74 59.22 59.49 16,198,044 -0.65(-1.08%)
Feb 26, 2016 62.01 62.10 60.09 60.14 13,142,433 -0.68(-1.11%)
Feb 25, 2016 61.08 61.11 59.70 60.81 13,250,630 +0.02(+0.04%)
Feb 24, 2016 59.41 60.94 59.10 60.79 13,690,142 +0.26(+0.42%)
Feb 23, 2016 63.02 63.08 60.39 60.54 14,920,753 -2.79(-4.40%)
Feb 22, 2016 61.67 64.05 62.38 63.32 14,440,033 +1.65(+2.68%)
Feb 19, 2016 61.55 61.70 60.51 61.67 13,722,344 -0.16(-0.27%)
Feb 18, 2016 63.27 63.63 61.75 61.83 13,348,258 -1.13(-1.79%)
Feb 17, 2016 60.89 63.21 60.61 62.96 17,823,696 +2.50(+4.13%)
Feb 16, 2016 60.76 60.88 59.39 60.47 14,905,786 +0.32(+0.53%)
Feb 12, 2016 59.00 60.14 60.14 60.14 13,969,926 +1.72(+2.94%)
Feb 11, 2016 57.45 58.90 56.77 58.43 18,089,318 -0.04(-0.06%)
Feb 10, 2016 58.27 59.07 57.38 58.46 17,196,686 +0.08(+0.14%)
Feb 09, 2016 59.90 60.33 57.85 58.38 17,901,430 -2.16(-3.57%)
Feb 08, 2016 57.56 61.04 57.10 60.54 25,147,614 +2.19(+3.75%)
Feb 05, 2016 59.10 59.34 57.91 58.35 21,434,208 -1.34(-2.25%)
Feb 04, 2016 59.55 60.68 59.02 59.69 18,215,184 +0.12(+0.20%)
Feb 03, 2016 58.00 59.58 56.22 59.57 19,831,828 +2.38(+4.16%)
Feb 02, 2016 58.23 58.46 57.01 57.19 18,914,920 -2.85(-4.75%)
Feb 01, 2016 59.95 60.61 59.31 60.05 15,562,527 -0.83(-1.36%)
Jan 29, 2016 59.17 61.05 58.40 60.88 28,761,880 +0.39(+0.64%)
Jan 28, 2016 60.37 61.03 58.93 60.49 18,486,884 +1.85(+3.16%)
Jan 27, 2016 59.10 60.62 57.98 58.64 17,576,866 -0.58(-0.99%)
Jan 26, 2016 57.71 59.49 57.27 59.22 17,278,748 +2.27(+3.99%)
Jan 25, 2016 57.93 59.34 56.88 56.95 17,543,070 -1.87(-3.17%)
Jan 22, 2016 59.46 59.98 57.53 58.81 22,335,404 +1.75(+3.07%)
Jan 21, 2016 55.48 57.48 54.93 57.06 22,878,372 +1.46(+2.62%)
Jan 20, 2016 56.31 56.54 53.03 55.60 37,137,132 -1.78(-3.10%)
Jan 19, 2016 59.26 59.67 56.88 57.38 18,681,478 -1.52(-2.58%)
Jan 15, 2016 57.48 58.91 58.91 58.91 25,383,246 -1.27(-2.11%)
Jan 14, 2016 57.69 60.67 56.99 60.17 23,340,920 +2.91(+5.09%)
Jan 13, 2016 58.55 59.31 56.33 57.26 22,084,118 -0.58(-1.00%)
Jan 12, 2016 57.87 58.01 56.10 57.84 19,138,884 +0.97(+1.71%)
Jan 11, 2016 58.33 58.41 56.16 56.86 20,405,396 -0.96(-1.66%)
Jan 08, 2016 58.71 59.02 57.18 57.82 16,891,064 -0.63(-1.07%)
Jan 07, 2016 59.52 60.37 58.20 58.45 21,828,628 -2.15(-3.54%)
Jan 06, 2016 61.56 61.80 59.95 60.59 20,603,032 -2.49(-3.95%)
Jan 05, 2016 62.69 63.12 61.84 63.09 11,171,502 +0.54(+0.86%)
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.