Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.06 62.63 60.88 61.88 16,975,176 +0.67(+1.10%)
Oct 29, 2015 60.82 61.92 60.70 61.21 9,818,286 +0.07(+0.11%)
Oct 28, 2015 60.07 61.37 59.87 61.14 12,094,851 +1.42(+2.38%)
Oct 27, 2015 59.74 59.90 59.07 59.72 13,699,428 -0.73(-1.21%)
Oct 26, 2015 61.88 61.88 60.32 60.45 12,637,456 -1.68(-2.71%)
Oct 23, 2015 61.80 62.60 61.35 62.13 11,946,212 -0.26(-0.41%)
Oct 22, 2015 61.11 62.52 61.11 62.39 13,174,336 +1.56(+2.56%)
Oct 21, 2015 60.90 61.71 60.70 60.83 10,912,356 -0.45(-0.73%)
Oct 20, 2015 60.95 61.62 60.87 61.28 12,072,944 -0.03(-0.04%)
Oct 19, 2015 61.53 61.65 60.75 61.31 13,070,249 -0.86(-1.38%)
Oct 16, 2015 62.34 62.42 61.30 62.16 11,485,702 +0.39(+0.63%)
Oct 15, 2015 61.05 61.88 60.22 61.78 13,157,809 +0.65(+1.07%)
Oct 14, 2015 60.08 61.27 59.73 61.12 14,293,286 +0.94(+1.56%)
Oct 13, 2015 59.79 60.56 59.44 60.18 11,766,605 -0.25(-0.41%)
Oct 12, 2015 61.19 61.27 59.83 60.43 11,627,101 -0.57(-0.93%)
Oct 09, 2015 61.42 61.56 60.38 60.99 14,701,608 -0.23(-0.38%)
Oct 08, 2015 59.85 61.38 59.79 61.22 16,592,317 +1.22(+2.03%)
Oct 07, 2015 60.09 60.95 58.75 60.01 25,978,780 +0.77(+1.30%)
Oct 06, 2015 57.32 59.67 57.25 59.24 27,749,760 +2.02(+3.52%)
Oct 05, 2015 56.12 57.33 56.08 57.22 20,846,850 +1.69(+3.04%)
Oct 02, 2015 52.94 55.53 52.64 55.53 19,167,122 +2.19(+4.10%)
Oct 01, 2015 54.29 55.08 52.98 53.35 16,316,004 -0.37(-0.68%)
Sep 30, 2015 52.54 53.81 52.43 53.71 20,718,416 +1.79(+3.45%)
Sep 29, 2015 51.78 52.20 51.26 51.92 12,919,234 +0.33(+0.63%)
Sep 28, 2015 52.20 52.39 51.58 51.60 15,518,065 -1.31(-2.48%)
Sep 25, 2015 53.03 53.22 52.38 52.91 15,952,106 +0.55(+1.05%)
Sep 24, 2015 51.38 52.64 51.14 52.36 15,128,805 +0.52(+1.01%)
Sep 23, 2015 52.71 52.79 51.59 51.83 13,279,745 -0.77(-1.46%)
Sep 22, 2015 52.32 52.90 52.09 52.60 14,231,427 -0.57(-1.08%)
Sep 21, 2015 53.32 53.61 53.01 53.18 12,516,819 +0.24(+0.45%)
Sep 18, 2015 53.05 53.59 52.41 52.94 27,367,488 -1.14(-2.10%)
Sep 17, 2015 53.88 54.80 53.52 54.07 18,098,660 +0.27(+0.49%)
Sep 16, 2015 52.99 53.94 52.96 53.81 18,494,062 +1.26(+2.40%)
Sep 15, 2015 52.05 52.90 51.90 52.55 17,149,634 +0.95(+1.85%)
Sep 14, 2015 51.43 51.75 51.04 51.60 15,030,959 -0.01(-0.03%)
Sep 11, 2015 51.71 51.92 51.13 51.61 16,200,986 +0.09(+0.17%)
Sep 10, 2015 51.57 51.62 50.61 51.52 16,850,950 +0.50(+0.99%)
Sep 09, 2015 52.73 53.25 50.90 51.02 16,585,882 -1.31(-2.50%)
Sep 08, 2015 52.79 52.81 51.92 52.32 13,681,013 +0.12(+0.22%)
Sep 04, 2015 52.64 52.21 52.21 52.21 16,462,275 -1.08(-2.03%)
Sep 03, 2015 53.59 54.08 52.90 53.29 18,037,478 +0.14(+0.26%)
Sep 02, 2015 54.31 54.31 52.60 53.16 20,934,498 -0.09(-0.17%)
Sep 01, 2015 53.63 54.05 52.79 53.24 26,361,428 -1.91(-3.46%)
Aug 31, 2015 54.48 55.21 53.06 55.15 24,785,654 +0.38(+0.70%)
Aug 28, 2015 52.92 55.29 52.83 54.77 34,856,220 +1.90(+3.59%)
Aug 27, 2015 51.07 53.20 50.77 52.87 31,628,894 +3.10(+6.23%)
Aug 26, 2015 48.84 49.78 48.31 49.77 25,551,596 +2.09(+4.38%)
Aug 25, 2015 51.02 51.08 47.56 47.68 31,021,688 -1.43(-2.91%)
Aug 24, 2015 48.04 51.33 47.38 49.11 35,522,836 -2.48(-4.80%)
Aug 21, 2015 53.71 54.20 51.56 51.59 26,996,892 -2.37(-4.39%)
Aug 20, 2015 54.93 55.35 53.96 53.96 17,410,538 -1.14(-2.06%)
Aug 19, 2015 56.43 56.46 54.93 55.10 19,278,612 -1.72(-3.03%)
Aug 18, 2015 56.57 57.04 56.40 56.82 13,353,798 +0.14(+0.25%)
Aug 17, 2015 57.51 57.55 56.59 56.68 18,503,690 -1.15(-1.99%)
Aug 14, 2015 57.69 58.12 57.36 57.83 11,522,959 +0.09(+0.16%)
Aug 13, 2015 57.85 58.06 57.46 57.73 14,219,045 -0.63(-1.08%)
Aug 12, 2015 57.16 58.58 57.11 58.36 16,923,058 +0.68(+1.18%)
Aug 11, 2015 56.74 57.82 56.22 57.69 14,566,221 -0.07(-0.13%)
Aug 10, 2015 56.62 57.90 56.41 57.76 12,404,809 +1.44(+2.56%)
Aug 07, 2015 56.97 57.34 56.10 56.32 11,036,857 -0.97(-1.69%)
Aug 06, 2015 56.19 57.55 55.74 57.29 14,580,376 +0.78(+1.38%)
Aug 05, 2015 57.46 57.83 56.40 56.51 16,734,844 -0.79(-1.38%)
Aug 04, 2015 57.66 58.44 56.95 57.30 12,694,431 -0.26(-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.