Skip to main content

Chevron Corp (NY: CVX )

157.58 +1.23 (+0.79%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 59.16 61.03 58.38 60.86 28,768,710 +0.39(+0.64%)
Jan 28, 2016 60.36 61.02 58.91 60.48 18,491,272 +1.85(+3.16%)
Jan 27, 2016 59.09 60.60 57.97 58.62 17,581,040 -0.58(-0.99%)
Jan 26, 2016 57.69 59.48 57.26 59.21 17,282,852 +2.27(+3.99%)
Jan 25, 2016 57.92 59.33 56.87 56.93 17,547,236 -1.87(-3.17%)
Jan 22, 2016 59.45 59.96 57.52 58.80 22,340,706 +1.75(+3.07%)
Jan 21, 2016 55.46 57.47 54.91 57.05 22,883,804 +1.46(+2.62%)
Jan 20, 2016 56.29 56.53 53.02 55.59 37,145,948 -1.78(-3.10%)
Jan 19, 2016 59.24 59.65 56.86 57.37 18,685,914 -1.52(-2.58%)
Jan 15, 2016 57.46 58.89 58.89 58.89 25,389,274 -1.27(-2.11%)
Jan 14, 2016 57.68 60.65 56.98 60.16 23,346,464 +2.91(+5.09%)
Jan 13, 2016 58.53 59.30 56.32 57.24 22,089,362 -0.58(-1.00%)
Jan 12, 2016 57.86 58.00 56.09 57.82 19,143,428 +0.97(+1.71%)
Jan 11, 2016 58.31 58.40 56.15 56.85 20,410,242 -0.96(-1.66%)
Jan 08, 2016 58.69 59.01 57.17 57.81 16,895,074 -0.63(-1.07%)
Jan 07, 2016 59.51 60.36 58.19 58.43 21,833,810 -2.15(-3.54%)
Jan 06, 2016 61.54 61.78 59.94 60.58 20,607,924 -2.49(-3.95%)
Jan 05, 2016 62.68 63.10 61.83 63.07 11,174,155 +0.53(+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.