Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 59.27 59.45 57.97 58.23 16,548,659 -0.64(-1.08%)
Feb 26, 2016 60.69 60.78 58.81 58.86 13,426,907 -0.66(-1.11%)
Feb 25, 2016 59.78 59.81 58.44 59.53 13,537,446 +0.02(+0.04%)
Feb 24, 2016 58.15 59.64 57.85 59.51 13,986,472 +0.25(+0.42%)
Feb 23, 2016 61.68 61.75 59.11 59.25 15,243,720 -2.73(-4.40%)
Feb 22, 2016 60.36 62.69 61.06 61.98 14,752,595 +1.62(+2.68%)
Feb 19, 2016 60.24 60.39 59.23 60.36 14,019,371 -0.16(-0.27%)
Feb 18, 2016 61.93 62.28 60.44 60.52 13,637,188 -1.10(-1.79%)
Feb 17, 2016 59.60 61.87 59.33 61.63 18,209,498 +2.44(+4.13%)
Feb 16, 2016 59.48 59.59 58.13 59.18 15,228,429 +0.31(+0.53%)
Feb 12, 2016 57.75 58.87 58.87 58.87 14,272,311 +1.68(+2.94%)
Feb 11, 2016 56.23 57.65 55.57 57.19 18,480,868 -0.03(-0.06%)
Feb 10, 2016 57.04 57.82 56.16 57.22 17,568,916 +0.08(+0.14%)
Feb 09, 2016 58.63 59.06 56.62 57.14 18,288,914 -2.12(-3.57%)
Feb 08, 2016 56.34 59.75 55.89 59.26 25,691,944 +2.14(+3.75%)
Feb 05, 2016 57.84 58.08 56.69 57.11 21,898,160 -1.32(-2.25%)
Feb 04, 2016 58.29 59.39 57.77 58.43 18,609,460 +0.12(+0.20%)
Feb 03, 2016 56.78 58.32 55.02 58.31 20,261,098 +2.33(+4.16%)
Feb 02, 2016 57.00 57.22 55.80 55.98 19,324,342 -2.79(-4.75%)
Feb 01, 2016 58.68 59.32 58.05 58.77 15,899,384 -0.81(-1.36%)
Jan 29, 2016 57.92 59.75 57.16 59.59 29,384,444 +0.38(+0.64%)
Jan 28, 2016 59.09 59.74 57.68 59.21 18,887,040 +1.81(+3.16%)
Jan 27, 2016 57.85 59.33 56.75 57.40 17,957,324 -0.57(-0.99%)
Jan 26, 2016 56.49 58.23 56.06 57.97 17,652,754 +2.23(+3.99%)
Jan 25, 2016 56.71 58.08 55.68 55.74 17,922,798 -1.83(-3.17%)
Jan 22, 2016 58.20 58.70 56.31 57.57 22,818,862 +1.72(+3.07%)
Jan 21, 2016 54.30 56.27 53.76 55.85 23,373,584 +1.43(+2.62%)
Jan 20, 2016 55.11 55.34 51.91 54.43 37,940,980 -1.74(-3.10%)
Jan 19, 2016 58.00 58.40 55.67 56.17 19,085,846 -1.49(-2.58%)
Jan 15, 2016 56.26 57.66 57.66 57.66 25,932,678 -1.24(-2.11%)
Jan 14, 2016 56.47 59.38 55.78 58.90 23,846,144 +2.85(+5.09%)
Jan 13, 2016 57.31 58.06 55.14 56.04 22,562,138 -0.57(-1.00%)
Jan 12, 2016 56.64 56.78 54.91 56.61 19,553,152 +0.95(+1.71%)
Jan 11, 2016 57.09 57.17 54.97 55.66 20,847,080 -0.94(-1.66%)
Jan 08, 2016 57.46 57.77 55.97 56.60 17,256,678 -0.61(-1.07%)
Jan 07, 2016 58.26 59.09 56.97 57.21 22,301,118 -2.10(-3.54%)
Jan 06, 2016 60.26 60.49 58.68 59.31 21,048,994 -2.44(-3.95%)
Jan 05, 2016 61.36 61.78 60.53 61.75 11,413,314 +0.52(+0.86%)
Jan 04, 2016 61.70 62.10 60.34 61.23 16,538,658 -0.77(-1.23%)
Dec 31, 2015 61.59 61.99 61.99 61.99 10,141,727 -0.09(-0.14%)
Dec 30, 2015 62.09 62.69 61.94 62.08 8,125,764 -0.80(-1.27%)
Dec 29, 2015 63.32 63.80 62.76 62.88 9,389,078 +0.61(+0.98%)
Dec 28, 2015 62.23 62.52 61.81 62.27 9,867,421 -1.16(-1.84%)
Dec 24, 2015 64.74 63.43 63.43 63.43 7,253,917 -1.21(-1.88%)
Dec 23, 2015 63.54 64.67 63.10 64.64 16,213,198 +2.44(+3.92%)
Dec 22, 2015 61.41 62.56 60.85 62.21 14,020,569 +0.71(+1.15%)
Dec 21, 2015 62.30 62.50 60.79 61.50 18,679,680 -0.39(-0.63%)
Dec 18, 2015 62.06 62.89 61.54 61.89 29,265,816 -0.50(-0.81%)
Dec 17, 2015 64.43 64.77 62.30 62.39 20,434,884 -2.00(-3.10%)
Dec 16, 2015 63.80 64.65 62.58 64.39 24,541,056 +0.47(+0.73%)
Dec 15, 2015 62.42 64.36 62.40 63.92 27,796,426 +2.36(+3.84%)
Dec 14, 2015 59.47 61.74 58.88 61.56 18,035,196 +1.99(+3.34%)
Dec 11, 2015 60.54 60.58 59.32 59.57 19,136,244 -1.97(-3.20%)
Dec 10, 2015 60.64 62.34 60.37 61.54 21,091,634 +1.17(+1.94%)
Dec 09, 2015 59.72 62.12 59.47 60.37 21,296,022 +0.80(+1.34%)
Dec 08, 2015 59.13 60.64 58.06 59.57 19,440,684 -0.58(-0.96%)
Dec 07, 2015 60.28 60.60 58.50 60.15 22,316,046 -1.67(-2.71%)
Dec 04, 2015 60.57 61.90 59.60 61.82 19,112,066 +0.59(+0.97%)
Dec 03, 2015 62.58 63.00 60.89 61.23 15,955,823 -0.96(-1.55%)
Dec 02, 2015 63.81 63.87 62.04 62.19 17,166,496 -1.54(-2.41%)
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.