Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 63.39 63.97 62.19 63.21 16,619,472 +0.69(+1.10%)
Oct 29, 2015 62.12 63.24 62.00 62.52 9,612,550 +0.07(+0.11%)
Oct 28, 2015 61.35 62.68 61.15 62.45 11,841,411 +1.45(+2.38%)
Oct 27, 2015 61.02 61.18 60.33 61.00 13,412,366 -0.74(-1.21%)
Oct 26, 2015 63.20 63.21 61.61 61.74 12,372,646 -1.72(-2.71%)
Oct 23, 2015 63.12 63.94 62.66 63.46 11,695,887 -0.26(-0.41%)
Oct 22, 2015 62.42 63.86 62.42 63.72 12,898,276 +1.59(+2.56%)
Oct 21, 2015 62.21 63.04 62.00 62.13 10,683,695 -0.46(-0.73%)
Oct 20, 2015 62.25 62.94 62.17 62.59 11,819,963 -0.03(-0.04%)
Oct 19, 2015 62.85 62.97 62.05 62.62 12,796,371 -0.88(-1.38%)
Oct 16, 2015 63.68 63.75 62.61 63.49 11,245,026 +0.40(+0.63%)
Oct 15, 2015 62.35 63.20 61.51 63.10 12,882,096 +0.67(+1.07%)
Oct 14, 2015 61.37 62.58 61.00 62.43 13,993,779 +0.96(+1.56%)
Oct 13, 2015 61.07 61.86 60.71 61.47 11,520,043 -0.25(-0.41%)
Oct 12, 2015 62.50 62.58 61.11 61.72 11,383,462 -0.58(-0.93%)
Oct 09, 2015 62.74 62.88 61.67 62.30 14,393,545 -0.24(-0.38%)
Oct 08, 2015 61.13 62.69 61.07 62.53 16,244,636 +1.24(+2.03%)
Oct 07, 2015 61.38 62.26 60.01 61.29 25,434,412 +0.79(+1.30%)
Oct 06, 2015 58.55 60.95 58.47 60.50 27,168,282 +2.06(+3.52%)
Oct 05, 2015 57.32 58.56 57.28 58.45 20,410,016 +1.72(+3.04%)
Oct 02, 2015 54.07 56.72 53.77 56.72 18,765,488 +2.23(+4.10%)
Oct 01, 2015 55.45 56.26 54.12 54.49 15,974,112 -0.38(-0.68%)
Sep 30, 2015 53.66 54.96 53.56 54.86 20,284,276 +1.83(+3.45%)
Sep 29, 2015 52.89 53.32 52.36 53.03 12,648,520 +0.33(+0.63%)
Sep 28, 2015 53.32 53.51 52.69 52.70 15,192,894 -1.34(-2.48%)
Sep 25, 2015 54.16 54.36 53.50 54.04 15,617,840 +0.56(+1.05%)
Sep 24, 2015 52.48 53.77 52.23 53.48 14,811,790 +0.54(+1.01%)
Sep 23, 2015 53.83 53.92 52.69 52.94 13,001,476 -0.79(-1.46%)
Sep 22, 2015 53.44 54.04 53.20 53.73 13,933,217 -0.58(-1.08%)
Sep 21, 2015 54.46 54.76 54.14 54.31 12,254,537 +0.24(+0.45%)
Sep 18, 2015 54.19 54.74 53.53 54.07 26,794,020 -1.16(-2.10%)
Sep 17, 2015 55.03 55.97 54.67 55.23 17,719,414 +0.27(+0.49%)
Sep 16, 2015 54.13 55.09 54.09 54.96 18,106,532 +1.29(+2.40%)
Sep 15, 2015 53.16 54.04 53.01 53.67 16,790,276 +0.97(+1.85%)
Sep 14, 2015 52.53 52.86 52.14 52.70 14,715,995 -0.01(-0.03%)
Sep 11, 2015 52.82 53.03 52.23 52.71 15,861,505 +0.09(+0.17%)
Sep 10, 2015 52.67 52.72 51.69 52.62 16,497,849 +0.51(+0.99%)
Sep 09, 2015 53.85 54.39 51.99 52.11 16,238,335 -1.34(-2.50%)
Sep 08, 2015 53.92 53.94 53.03 53.44 13,394,336 +0.12(+0.22%)
Sep 04, 2015 53.76 53.33 53.33 53.33 16,117,319 -1.11(-2.03%)
Sep 03, 2015 54.74 55.24 54.04 54.43 17,659,514 +0.14(+0.26%)
Sep 02, 2015 55.47 55.47 53.72 54.29 20,495,830 -0.09(-0.17%)
Sep 01, 2015 54.78 55.21 53.92 54.38 25,809,040 -1.95(-3.46%)
Aug 31, 2015 55.65 56.39 54.20 56.33 24,266,288 +0.39(+0.70%)
Aug 28, 2015 54.06 56.48 53.96 55.94 34,125,832 +1.94(+3.59%)
Aug 27, 2015 52.16 54.33 51.86 54.00 30,966,132 +3.16(+6.23%)
Aug 26, 2015 49.88 50.84 49.34 50.84 25,016,178 +2.14(+4.38%)
Aug 25, 2015 52.12 52.18 48.58 48.70 30,371,648 -1.46(-2.91%)
Aug 24, 2015 49.07 52.43 48.39 50.16 34,778,476 -2.53(-4.80%)
Aug 21, 2015 54.86 55.36 52.67 52.69 26,431,190 -2.42(-4.39%)
Aug 20, 2015 56.10 56.54 55.11 55.11 17,045,710 -1.16(-2.06%)
Aug 19, 2015 57.64 57.67 56.11 56.27 18,874,640 -1.76(-3.03%)
Aug 18, 2015 57.78 58.26 57.60 58.03 13,073,978 +0.15(+0.25%)
Aug 17, 2015 58.74 58.78 57.81 57.89 18,115,958 -1.18(-1.99%)
Aug 14, 2015 58.92 59.36 58.58 59.06 11,281,503 +0.10(+0.16%)
Aug 13, 2015 59.09 59.30 58.69 58.97 13,921,095 -0.65(-1.08%)
Aug 12, 2015 58.38 59.83 58.33 59.61 16,568,446 +0.69(+1.18%)
Aug 11, 2015 57.96 59.06 57.42 58.92 14,260,996 -0.08(-0.13%)
Aug 10, 2015 57.83 59.14 57.61 59.00 12,144,874 +1.47(+2.56%)
Aug 07, 2015 58.18 58.56 57.31 57.53 10,805,587 -0.99(-1.69%)
Aug 06, 2015 57.39 58.78 56.93 58.51 14,274,854 +0.80(+1.38%)
Aug 05, 2015 58.69 59.07 57.61 57.72 16,384,177 -0.81(-1.38%)
Aug 04, 2015 58.89 59.69 58.16 58.53 12,428,427 -0.27(-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.