Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 66.10 66.52 66.52 66.52 9,450,710 -0.10(-0.14%)
Dec 30, 2015 66.63 67.28 66.47 66.62 7,572,107 -0.86(-1.27%)
Dec 29, 2015 67.95 68.46 67.35 67.48 8,749,344 +0.66(+0.98%)
Dec 28, 2015 66.78 67.09 66.32 66.82 9,195,095 -1.25(-1.84%)
Dec 24, 2015 69.47 68.07 68.07 68.07 6,759,664 -1.30(-1.88%)
Dec 23, 2015 68.18 69.40 67.72 69.37 15,108,496 +2.62(+3.92%)
Dec 22, 2015 65.90 67.14 65.30 66.75 13,065,264 +0.76(+1.15%)
Dec 21, 2015 66.85 67.07 65.23 65.99 17,406,920 -0.42(-0.63%)
Dec 18, 2015 66.60 67.49 66.04 66.41 27,271,762 -0.54(-0.81%)
Dec 17, 2015 69.14 69.50 66.85 66.95 19,042,534 -2.14(-3.10%)
Dec 16, 2015 68.46 69.38 67.15 69.10 22,868,926 +0.50(+0.73%)
Dec 15, 2015 66.98 69.07 66.96 68.59 25,902,490 +2.54(+3.84%)
Dec 14, 2015 63.82 66.25 63.18 66.06 16,806,350 +2.14(+3.34%)
Dec 11, 2015 64.96 65.01 63.66 63.92 17,832,376 -2.11(-3.20%)
Dec 10, 2015 65.08 66.89 64.79 66.04 19,654,536 +1.26(+1.94%)
Dec 09, 2015 64.09 66.66 63.82 64.78 19,844,996 +0.86(+1.34%)
Dec 08, 2015 63.46 65.08 62.30 63.92 18,116,074 -0.62(-0.96%)
Dec 07, 2015 64.69 65.03 62.78 64.54 20,795,522 -1.80(-2.71%)
Dec 04, 2015 65.00 66.42 63.96 66.34 17,809,846 +0.64(+0.97%)
Dec 03, 2015 67.15 67.60 65.34 65.70 14,868,657 -1.04(-1.55%)
Dec 02, 2015 68.48 68.54 66.58 66.74 15,996,840 -1.65(-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.