Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 63.81 64.74 63.67 64.29 17,286,238 +0.67(+1.05%)
Nov 27, 2015 63.54 63.95 63.42 63.62 3,618,928 -0.35(-0.55%)
Nov 25, 2015 63.86 63.97 63.97 63.97 7,697,656 -0.34(-0.53%)
Nov 24, 2015 63.50 64.98 63.22 64.31 12,139,513 +0.94(+1.49%)
Nov 23, 2015 62.41 63.67 62.03 63.37 9,783,182 +0.70(+1.12%)
Nov 20, 2015 63.81 64.28 62.52 62.66 12,160,798 -1.28(-2.00%)
Nov 19, 2015 64.79 65.03 63.66 63.95 8,659,276 -0.97(-1.50%)
Nov 18, 2015 64.38 65.30 64.09 64.92 9,833,569 +0.83(+1.30%)
Nov 17, 2015 64.26 65.12 63.85 64.09 10,760,003 -0.30(-0.46%)
Nov 16, 2015 61.81 64.40 61.81 64.38 14,134,573 +2.70(+4.38%)
Nov 13, 2015 62.30 62.58 61.34 61.68 11,037,153 -0.82(-1.31%)
Nov 12, 2015 63.12 63.40 62.08 62.50 12,868,972 -1.62(-2.53%)
Nov 11, 2015 64.96 65.18 63.89 64.12 8,749,086 -0.72(-1.12%)
Nov 10, 2015 64.06 65.03 63.88 64.84 9,809,969 +0.63(+0.99%)
Nov 09, 2015 65.02 65.69 64.06 64.21 11,010,333 -1.19(-1.82%)
Nov 06, 2015 65.18 65.43 63.82 65.40 13,851,657 -0.36(-0.55%)
Nov 05, 2015 66.81 67.15 65.61 65.76 16,078,029 -1.54(-2.29%)
Nov 04, 2015 68.18 68.23 66.82 67.31 17,150,488 -0.95(-1.40%)
Nov 03, 2015 66.37 68.61 66.37 68.26 25,402,852 +2.21(+3.35%)
Nov 02, 2015 63.02 66.27 62.93 66.05 20,524,230 +2.84(+4.49%)
Oct 30, 2015 63.39 63.97 62.19 63.21 16,619,472 +0.69(+1.10%)
Oct 29, 2015 62.12 63.24 62.00 62.52 9,612,550 +0.07(+0.11%)
Oct 28, 2015 61.35 62.68 61.15 62.45 11,841,411 +1.45(+2.38%)
Oct 27, 2015 61.02 61.18 60.33 61.00 13,412,366 -0.74(-1.21%)
Oct 26, 2015 63.20 63.21 61.61 61.74 12,372,646 -1.72(-2.71%)
Oct 23, 2015 63.12 63.94 62.66 63.46 11,695,887 -0.26(-0.41%)
Oct 22, 2015 62.42 63.86 62.42 63.72 12,898,276 +1.59(+2.56%)
Oct 21, 2015 62.21 63.04 62.00 62.13 10,683,695 -0.46(-0.73%)
Oct 20, 2015 62.25 62.94 62.17 62.59 11,819,963 -0.03(-0.04%)
Oct 19, 2015 62.85 62.97 62.05 62.62 12,796,371 -0.88(-1.38%)
Oct 16, 2015 63.68 63.75 62.61 63.49 11,245,026 +0.40(+0.63%)
Oct 15, 2015 62.35 63.20 61.51 63.10 12,882,096 +0.67(+1.07%)
Oct 14, 2015 61.37 62.58 61.00 62.43 13,993,779 +0.96(+1.56%)
Oct 13, 2015 61.07 61.86 60.71 61.47 11,520,043 -0.25(-0.41%)
Oct 12, 2015 62.50 62.58 61.11 61.72 11,383,462 -0.58(-0.93%)
Oct 09, 2015 62.74 62.88 61.67 62.30 14,393,545 -0.24(-0.38%)
Oct 08, 2015 61.13 62.69 61.07 62.53 16,244,636 +1.24(+2.03%)
Oct 07, 2015 61.38 62.26 60.01 61.29 25,434,412 +0.79(+1.30%)
Oct 06, 2015 58.55 60.95 58.47 60.50 27,168,282 +2.06(+3.52%)
Oct 05, 2015 57.32 58.56 57.28 58.45 20,410,016 +1.72(+3.04%)
Oct 02, 2015 54.07 56.72 53.77 56.72 18,765,488 +2.23(+4.10%)
Oct 01, 2015 55.45 56.26 54.12 54.49 15,974,112 -0.38(-0.68%)
Sep 30, 2015 53.66 54.96 53.56 54.86 20,284,276 +1.83(+3.45%)
Sep 29, 2015 52.89 53.32 52.36 53.03 12,648,520 +0.33(+0.63%)
Sep 28, 2015 53.32 53.51 52.69 52.70 15,192,894 -1.34(-2.48%)
Sep 25, 2015 54.16 54.36 53.50 54.04 15,617,840 +0.56(+1.05%)
Sep 24, 2015 52.48 53.77 52.23 53.48 14,811,790 +0.54(+1.01%)
Sep 23, 2015 53.83 53.92 52.69 52.94 13,001,476 -0.79(-1.46%)
Sep 22, 2015 53.44 54.04 53.20 53.73 13,933,217 -0.58(-1.08%)
Sep 21, 2015 54.46 54.76 54.14 54.31 12,254,537 +0.24(+0.45%)
Sep 18, 2015 54.19 54.74 53.53 54.07 26,794,020 -1.16(-2.10%)
Sep 17, 2015 55.03 55.97 54.67 55.23 17,719,414 +0.27(+0.49%)
Sep 16, 2015 54.13 55.09 54.09 54.96 18,106,532 +1.29(+2.40%)
Sep 15, 2015 53.16 54.04 53.01 53.67 16,790,276 +0.97(+1.85%)
Sep 14, 2015 52.53 52.86 52.14 52.70 14,715,995 -0.01(-0.03%)
Sep 11, 2015 52.82 53.03 52.23 52.71 15,861,505 +0.09(+0.17%)
Sep 10, 2015 52.67 52.72 51.69 52.62 16,497,849 +0.51(+0.99%)
Sep 09, 2015 53.85 54.39 51.99 52.11 16,238,335 -1.34(-2.50%)
Sep 08, 2015 53.92 53.94 53.03 53.44 13,394,336 +0.12(+0.22%)
Sep 04, 2015 53.76 53.33 53.33 53.33 16,117,319 -1.11(-2.03%)
Sep 03, 2015 54.74 55.24 54.04 54.43 17,659,514 +0.14(+0.26%)
Sep 02, 2015 55.47 55.47 53.72 54.29 20,495,830 -0.09(-0.17%)
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.