Chevron Corp (NY: CVX )

144.77 +2.34 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 89.38 89.96 89.96 89.96 6,988,700 -0.13(-0.14%)
Dec 30, 2015 90.10 90.98 89.89 90.09 5,599,493 -1.16(-1.27%)
Dec 29, 2015 91.89 92.58 91.07 91.25 6,470,047 +0.89(+0.98%)
Dec 28, 2015 90.31 90.72 89.69 90.36 6,799,675 -1.69(-1.84%)
Dec 24, 2015 93.95 92.05 92.05 92.05 4,998,700 -1.76(-1.88%)
Dec 23, 2015 92.20 93.85 91.57 93.81 11,172,572 +3.54(+3.92%)
Dec 22, 2015 89.12 90.79 88.30 90.27 9,661,624 +1.03(+1.15%)
Dec 21, 2015 90.40 90.70 88.21 89.24 12,872,233 -0.57(-0.63%)
Dec 18, 2015 90.06 91.27 89.30 89.81 20,167,178 -0.73(-0.81%)
Dec 17, 2015 93.50 93.99 90.40 90.54 14,081,751 -2.90(-3.10%)
Dec 16, 2015 92.58 93.82 90.81 93.44 16,911,328 +0.68(+0.73%)
Dec 15, 2015 90.58 93.40 90.55 92.76 19,154,616 +3.43(+3.84%)
Dec 14, 2015 86.30 89.59 85.44 89.33 12,428,118 +2.89(+3.34%)
Dec 11, 2015 87.85 87.91 86.09 86.44 13,186,853 -2.86(-3.20%)
Dec 10, 2015 88.00 90.46 87.61 89.30 14,534,320 +1.70(+1.94%)
Dec 09, 2015 86.67 90.14 86.30 87.60 14,675,164 +1.16(+1.34%)
Dec 08, 2015 85.81 88.00 84.25 86.44 13,396,644 -0.84(-0.96%)
Dec 07, 2015 87.48 87.94 84.90 87.28 15,378,067 -2.43(-2.71%)
Dec 04, 2015 87.90 89.82 86.49 89.71 13,170,192 +0.86(+0.97%)
Dec 03, 2015 90.81 91.42 88.36 88.85 10,995,214 -1.40(-1.55%)
Dec 02, 2015 92.60 92.69 90.03 90.25 11,829,493 -2.23(-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.