Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 68.41 69.54 66.58 69.04 30,572,140 -0.32(-0.46%)
Jan 29, 2015 70.19 70.45 68.45 69.35 20,781,956 -0.48(-0.68%)
Jan 28, 2015 72.83 72.83 69.63 69.83 15,629,098 -3.06(-4.20%)
Jan 27, 2015 72.79 73.26 72.47 72.89 9,486,886 -0.42(-0.57%)
Jan 26, 2015 72.19 73.63 71.59 73.31 11,391,545 +1.37(+1.90%)
Jan 23, 2015 72.87 73.22 71.86 71.94 11,858,368 -1.39(-1.90%)
Jan 22, 2015 73.23 73.47 72.04 73.34 11,090,587 +0.51(+0.70%)
Jan 21, 2015 71.90 72.90 71.61 72.83 12,283,495 +1.14(+1.59%)
Jan 20, 2015 70.40 71.76 69.90 71.69 15,454,923 +0.91(+1.28%)
Jan 16, 2015 68.99 70.79 68.99 70.78 18,720,094 +1.65(+2.39%)
Jan 15, 2015 69.96 70.66 69.04 69.13 14,352,113 -0.83(-1.18%)
Jan 14, 2015 69.49 70.30 68.56 69.96 20,965,304 -0.20(-0.29%)
Jan 13, 2015 71.99 72.49 69.48 70.16 19,719,392 -1.13(-1.59%)
Jan 12, 2015 72.36 72.36 71.08 71.29 13,220,298 -1.57(-2.15%)
Jan 09, 2015 74.16 74.21 72.50 72.86 14,234,770 -1.48(-1.99%)
Jan 08, 2015 73.52 74.36 73.12 74.34 12,822,065 +1.66(+2.29%)
Jan 07, 2015 73.56 73.88 72.39 72.68 15,377,110 -0.06(-0.08%)
Jan 06, 2015 72.63 73.41 71.69 72.74 17,203,490 -0.03(-0.05%)
Jan 05, 2015 74.71 74.87 72.34 72.77 17,418,650 -3.03(-4.00%)
Jan 02, 2015 75.16 76.08 74.64 75.80 8,773,397 +0.27(+0.36%)
Dec 31, 2014 75.18 75.53 75.53 75.53 9,522,709 -0.63(-0.82%)
Dec 30, 2014 76.04 76.52 75.51 76.16 8,404,168 -0.14(-0.19%)
Dec 29, 2014 76.38 77.01 75.94 76.30 8,974,687 +0.05(+0.06%)
Dec 26, 2014 76.71 76.99 75.96 76.25 6,505,759 -0.15(-0.19%)
Dec 24, 2014 76.53 76.40 76.40 76.40 6,737,541 -0.32(-0.42%)
Dec 23, 2014 75.92 77.06 75.63 76.72 12,015,716 +1.29(+1.71%)
Dec 22, 2014 75.65 76.08 74.79 75.43 14,002,089 -0.61(-0.80%)
Dec 19, 2014 73.75 76.06 73.05 76.04 23,351,968 +2.63(+3.58%)
Dec 18, 2014 72.72 73.41 71.03 73.41 20,049,548 +2.03(+2.84%)
Dec 17, 2014 68.80 71.77 68.69 71.39 19,836,580 +2.91(+4.25%)
Dec 16, 2014 67.67 70.34 67.43 68.48 18,890,118 +0.57(+0.83%)
Dec 15, 2014 69.44 69.96 67.61 67.91 19,519,560 -1.02(-1.48%)
Dec 12, 2014 69.86 70.26 68.93 68.93 17,842,444 -1.70(-2.41%)
Dec 11, 2014 70.68 72.23 70.23 70.64 15,271,304 +0.03(+0.05%)
Dec 10, 2014 71.52 71.54 69.40 70.60 22,385,526 -1.45(-2.01%)
Dec 09, 2014 71.49 72.82 71.46 72.05 16,414,495 +0.14(+0.20%)
Dec 08, 2014 73.99 74.02 71.65 71.91 20,504,546 -2.74(-3.67%)
Dec 05, 2014 75.27 75.52 74.54 74.65 11,381,502 -0.95(-1.26%)
Dec 04, 2014 76.14 76.14 74.74 75.60 12,054,139 -0.96(-1.26%)
Dec 03, 2014 77.26 77.31 76.19 76.56 11,968,744 -0.21(-0.27%)
Dec 02, 2014 74.92 77.14 74.67 76.77 12,686,138 +1.54(+2.05%)
Dec 01, 2014 73.65 75.74 73.18 75.23 19,856,378 +1.93(+2.63%)
Nov 28, 2014 75.14 75.20 73.01 73.30 17,726,522 -4.20(-5.42%)
Nov 26, 2014 78.15 77.51 77.51 77.51 9,973,165 -0.70(-0.90%)
Nov 25, 2014 79.32 79.33 77.86 78.21 9,898,958 -0.97(-1.22%)
Nov 24, 2014 79.54 79.84 78.88 79.18 8,624,842 -0.67(-0.83%)
Nov 21, 2014 79.98 80.06 79.27 79.84 10,933,282 +0.86(+1.08%)
Nov 20, 2014 78.21 79.09 78.21 78.99 7,823,550 +0.57(+0.72%)
Nov 19, 2014 78.08 78.56 77.48 78.42 6,342,213 +0.67(+0.87%)
Nov 18, 2014 78.08 78.53 77.60 77.75 8,425,111 -0.19(-0.24%)
Nov 17, 2014 78.08 78.21 77.61 77.94 8,485,938 -0.38(-0.49%)
Nov 14, 2014 77.90 78.34 77.71 78.32 7,265,059 +0.63(+0.81%)
Nov 13, 2014 78.11 78.37 77.15 77.69 16,516,549 -0.80(-1.02%)
Nov 12, 2014 78.63 79.19 78.31 78.49 7,379,953 -0.53(-0.67%)
Nov 11, 2014 78.69 79.17 78.25 79.01 5,931,946 +0.35(+0.44%)
Nov 10, 2014 79.78 79.84 78.26 78.67 9,160,408 -0.59(-0.74%)
Nov 07, 2014 79.22 79.88 78.96 79.26 11,042,176 +0.18(+0.23%)
Nov 06, 2014 77.99 79.09 77.63 79.07 9,567,594 +0.99(+1.26%)
Nov 05, 2014 78.23 78.25 76.63 78.09 9,897,035 +1.12(+1.46%)
Nov 04, 2014 77.38 77.40 76.58 76.97 14,367,756 -0.94(-1.21%)
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.