Skip to main content

Chevron Corp (NY: CVX )

157.80 +1.45 (+0.93%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 66.92 67.06 66.08 66.25 14,453,280 -0.15(-0.23%)
Jun 29, 2015 66.95 67.27 66.34 66.40 12,762,265 -1.31(-1.94%)
Jun 26, 2015 67.46 67.77 67.17 67.71 14,584,866 +0.18(+0.26%)
Jun 25, 2015 68.29 68.44 67.50 67.53 8,823,322 -0.64(-0.94%)
Jun 24, 2015 68.66 69.13 68.17 68.17 10,851,617 -0.56(-0.82%)
Jun 23, 2015 68.64 68.97 68.35 68.73 8,297,247 -0.14(-0.20%)
Jun 22, 2015 68.55 68.92 68.24 68.87 9,342,806 +0.56(+0.82%)
Jun 19, 2015 68.48 68.79 68.30 68.31 15,307,900 -0.54(-0.78%)
Jun 18, 2015 68.85 69.29 68.77 68.84 10,437,605 +0.34(+0.49%)
Jun 17, 2015 69.24 69.47 68.34 68.51 11,983,058 -0.19(-0.28%)
Jun 16, 2015 68.12 68.98 67.85 68.70 12,761,924 +0.52(+0.76%)
Jun 15, 2015 68.29 68.61 68.09 68.18 8,996,339 -0.40(-0.58%)
Jun 12, 2015 69.03 69.14 68.42 68.58 9,429,854 -0.86(-1.24%)
Jun 11, 2015 69.95 70.18 69.32 69.44 8,129,927 -0.49(-0.70%)
Jun 10, 2015 70.40 70.40 69.71 69.93 11,048,273 +0.97(+1.40%)
Jun 09, 2015 69.15 69.53 68.82 68.96 10,422,141 +0.00(+0.00%)
Jun 08, 2015 69.56 69.63 68.64 68.96 11,955,891 -0.80(-1.15%)
Jun 05, 2015 69.48 70.80 69.36 69.76 8,855,193 +0.14(+0.20%)
Jun 04, 2015 69.97 70.30 69.34 69.63 10,041,886 -0.54(-0.76%)
Jun 03, 2015 70.32 70.99 70.13 70.16 7,535,454 -0.28(-0.40%)
Jun 02, 2015 70.49 70.81 70.12 70.44 7,339,360 -0.03(-0.05%)
Jun 01, 2015 71.05 71.07 70.38 70.48 7,881,272 -0.25(-0.36%)
May 29, 2015 70.83 71.12 70.50 70.73 9,717,931 -0.16(-0.23%)
May 28, 2015 70.70 71.02 70.31 70.90 7,426,636 +0.09(+0.13%)
May 27, 2015 70.87 71.26 70.55 70.81 8,528,152 -0.12(-0.17%)
May 26, 2015 71.57 71.72 70.68 70.93 11,659,717 -1.10(-1.53%)
May 22, 2015 72.17 72.03 72.03 72.03 6,869,302 -0.41(-0.57%)
May 21, 2015 72.77 72.98 72.31 72.44 9,537,224 +0.16(+0.23%)
May 20, 2015 72.39 72.72 71.94 72.28 9,496,255 +0.16(+0.22%)
May 19, 2015 72.83 73.00 72.10 72.12 11,543,845 -1.12(-1.53%)
May 18, 2015 73.82 73.83 73.19 73.24 9,306,000 -0.95(-1.28%)
May 15, 2015 73.62 74.39 73.44 74.19 8,215,419 +0.45(+0.61%)
May 14, 2015 73.45 74.32 73.45 73.74 14,341,226 +0.51(+0.70%)
May 13, 2015 73.42 73.75 72.96 73.23 8,114,721 +0.10(+0.13%)
May 12, 2015 73.05 73.43 72.82 73.13 7,379,825 +0.14(+0.19%)
May 11, 2015 73.87 73.90 72.96 73.00 8,829,593 -0.88(-1.19%)
May 08, 2015 73.63 73.98 73.02 73.87 10,411,114 +0.73(+1.00%)
May 07, 2015 73.22 73.57 72.54 73.14 8,518,647 -0.26(-0.35%)
May 06, 2015 74.28 74.47 72.96 73.40 8,559,830 -0.03(-0.05%)
May 05, 2015 74.28 74.74 73.43 73.43 9,505,576 -0.22(-0.30%)
May 04, 2015 74.37 74.39 73.43 73.65 11,265,648 -0.49(-0.66%)
May 01, 2015 74.98 75.34 73.66 74.14 15,240,804 -1.37(-1.82%)
Apr 30, 2015 76.18 76.29 75.09 75.51 9,803,997 -0.46(-0.60%)
Apr 29, 2015 75.35 76.15 75.25 75.97 8,332,885 +0.41(+0.55%)
Apr 28, 2015 74.83 75.64 74.55 75.55 7,826,670 +0.97(+1.29%)
Apr 27, 2015 75.02 75.30 74.48 74.59 7,145,849 -0.12(-0.15%)
Apr 24, 2015 74.57 74.82 74.13 74.70 7,346,278 -0.07(-0.09%)
Apr 23, 2015 74.79 75.23 74.52 74.77 10,206,910 +0.32(+0.43%)
Apr 22, 2015 74.83 75.09 74.26 74.45 8,299,464 -0.16(-0.21%)
Apr 21, 2015 74.83 75.30 74.32 74.61 8,346,204 -0.38(-0.51%)
Apr 20, 2015 74.50 75.96 74.49 74.99 10,511,128 +0.80(+1.08%)
Apr 17, 2015 74.36 74.58 73.61 74.19 9,631,456 -0.71(-0.95%)
Apr 16, 2015 74.72 75.43 74.11 74.90 8,683,587 -0.17(-0.23%)
Apr 15, 2015 74.51 75.26 74.37 75.07 9,857,808 +1.07(+1.44%)
Apr 14, 2015 73.23 74.17 72.93 74.00 10,681,472 +1.59(+2.20%)
Apr 13, 2015 72.99 73.36 72.37 72.41 6,334,778 -0.28(-0.38%)
Apr 10, 2015 73.07 73.20 72.62 72.69 7,371,586 -0.03(-0.04%)
Apr 09, 2015 72.62 72.91 72.20 72.72 8,472,116 +0.20(+0.27%)
Apr 08, 2015 74.02 74.06 72.43 72.52 11,610,375 -1.28(-1.73%)
Apr 07, 2015 72.73 74.17 72.49 73.80 12,554,043 +1.10(+1.52%)
Apr 06, 2015 72.09 73.34 71.54 72.70 9,889,016 +1.12(+1.56%)
Apr 02, 2015 71.02 71.58 71.58 71.58 7,535,900 +0.33(+0.47%)
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.