Chevron Corp (NY: CVX )

182.01 -1.30 (-0.71%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 66.58 67.20 65.32 66.39 15,822,314 +0.72(+1.10%)
Oct 29, 2015 65.25 66.43 65.12 65.67 9,151,481 +0.07(+0.11%)
Oct 28, 2015 64.44 65.84 64.23 65.60 11,273,435 +1.53(+2.38%)
Oct 27, 2015 64.09 64.26 63.37 64.07 12,769,037 -0.78(-1.21%)
Oct 26, 2015 66.39 66.39 64.71 64.85 11,779,188 -1.80(-2.71%)
Oct 23, 2015 66.30 67.16 65.82 66.66 11,134,890 -0.28(-0.41%)
Oct 22, 2015 65.56 67.07 65.56 66.93 12,279,606 +1.67(+2.56%)
Oct 21, 2015 65.34 66.21 65.12 65.26 10,171,248 -0.48(-0.73%)
Oct 20, 2015 65.39 66.11 65.31 65.74 11,253,015 -0.03(-0.04%)
Oct 19, 2015 66.01 66.15 65.18 65.77 12,182,589 -0.92(-1.38%)
Oct 16, 2015 66.88 66.96 65.77 66.69 10,705,655 +0.42(+0.63%)
Oct 15, 2015 65.50 66.39 64.61 66.28 12,264,202 +0.70(+1.07%)
Oct 14, 2015 64.46 65.73 64.08 65.58 13,322,564 +1.01(+1.56%)
Oct 13, 2015 64.14 64.98 63.77 64.57 10,967,480 -0.26(-0.41%)
Oct 12, 2015 65.65 65.74 64.19 64.83 10,837,451 -0.61(-0.93%)
Oct 09, 2015 65.90 66.04 64.78 65.44 13,703,154 -0.25(-0.38%)
Oct 08, 2015 64.21 65.85 64.14 65.69 15,465,457 +1.31(+2.03%)
Oct 07, 2015 64.47 65.39 63.03 64.38 24,214,442 +0.83(+1.30%)
Oct 06, 2015 61.50 64.02 61.42 63.55 25,865,146 +2.16(+3.52%)
Oct 05, 2015 60.21 61.51 60.16 61.39 19,431,044 +1.81(+3.04%)
Oct 02, 2015 56.79 59.58 56.48 59.58 17,865,396 +2.35(+4.10%)
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.