Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 60.54 60.73 59.21 59.47 16,201,893 -0.65(-1.08%)
Feb 26, 2016 61.99 62.08 60.07 60.12 13,145,555 -0.68(-1.11%)
Feb 25, 2016 61.06 61.09 59.69 60.80 13,253,778 +0.02(+0.04%)
Feb 24, 2016 59.40 60.92 59.09 60.78 13,693,395 +0.26(+0.42%)
Feb 23, 2016 63.00 63.07 60.37 60.52 14,924,298 -2.79(-4.40%)
Feb 22, 2016 61.66 64.04 62.37 63.31 14,443,463 +1.65(+2.68%)
Feb 19, 2016 61.53 61.68 60.49 61.66 13,725,604 -0.16(-0.27%)
Feb 18, 2016 63.26 63.62 61.73 61.82 13,351,429 -1.13(-1.79%)
Feb 17, 2016 60.88 63.20 60.60 62.95 17,827,930 +2.49(+4.13%)
Feb 16, 2016 60.75 60.86 59.38 60.45 14,909,327 +0.32(+0.53%)
Feb 12, 2016 58.98 60.13 60.13 60.13 13,973,243 +1.72(+2.94%)
Feb 11, 2016 57.43 58.88 56.76 58.41 18,093,612 -0.04(-0.06%)
Feb 10, 2016 58.26 59.05 57.36 58.45 17,200,770 +0.08(+0.14%)
Feb 09, 2016 59.88 60.32 57.84 58.36 17,905,680 -2.16(-3.57%)
Feb 08, 2016 57.55 61.02 57.08 60.52 25,153,584 +2.19(+3.75%)
Feb 05, 2016 59.08 59.33 57.90 58.34 21,439,298 -1.34(-2.25%)
Feb 04, 2016 59.54 60.66 59.00 59.68 18,219,510 +0.12(+0.20%)
Feb 03, 2016 57.99 59.57 56.20 59.56 19,836,538 +2.38(+4.16%)
Feb 02, 2016 58.22 58.45 57.00 57.18 18,919,412 -2.85(-4.75%)
Feb 01, 2016 59.93 60.59 59.29 60.03 15,566,222 -0.83(-1.36%)
Jan 29, 2016 59.16 61.03 58.38 60.86 28,768,710 +0.39(+0.64%)
Jan 28, 2016 60.36 61.02 58.91 60.48 18,491,272 +1.85(+3.16%)
Jan 27, 2016 59.09 60.60 57.97 58.62 17,581,040 -0.58(-0.99%)
Jan 26, 2016 57.69 59.48 57.26 59.21 17,282,852 +2.27(+3.99%)
Jan 25, 2016 57.92 59.33 56.87 56.93 17,547,236 -1.87(-3.17%)
Jan 22, 2016 59.45 59.96 57.52 58.80 22,340,706 +1.75(+3.07%)
Jan 21, 2016 55.46 57.47 54.91 57.05 22,883,804 +1.46(+2.62%)
Jan 20, 2016 56.29 56.53 53.02 55.59 37,145,948 -1.78(-3.10%)
Jan 19, 2016 59.24 59.65 56.86 57.37 18,685,914 -1.52(-2.58%)
Jan 15, 2016 57.46 58.89 58.89 58.89 25,389,274 -1.27(-2.11%)
Jan 14, 2016 57.68 60.65 56.98 60.16 23,346,464 +2.91(+5.09%)
Jan 13, 2016 58.53 59.30 56.32 57.24 22,089,362 -0.58(-1.00%)
Jan 12, 2016 57.86 58.00 56.09 57.82 19,143,428 +0.97(+1.71%)
Jan 11, 2016 58.31 58.40 56.15 56.85 20,410,242 -0.96(-1.66%)
Jan 08, 2016 58.69 59.01 57.17 57.81 16,895,074 -0.63(-1.07%)
Jan 07, 2016 59.51 60.36 58.19 58.43 21,833,810 -2.15(-3.54%)
Jan 06, 2016 61.54 61.78 59.94 60.58 20,607,924 -2.49(-3.95%)
Jan 05, 2016 62.68 63.10 61.83 63.07 11,174,155 +0.53(+0.86%)
Jan 04, 2016 63.02 63.42 61.64 62.54 16,192,100 -0.78(-1.23%)
Dec 31, 2015 62.91 63.32 63.32 63.32 9,929,213 -0.09(-0.14%)
Dec 30, 2015 63.42 64.04 63.27 63.41 7,955,493 -0.82(-1.27%)
Dec 29, 2015 64.68 65.16 64.10 64.23 9,192,336 +0.63(+0.98%)
Dec 28, 2015 63.56 63.85 63.13 63.60 9,660,655 -1.19(-1.84%)
Dec 24, 2015 66.13 64.79 64.79 64.79 7,101,915 -1.24(-1.88%)
Dec 23, 2015 64.90 66.06 64.45 66.03 15,873,460 +2.49(+3.92%)
Dec 22, 2015 62.73 63.90 62.15 63.54 13,726,777 +0.73(+1.15%)
Dec 21, 2015 63.63 63.84 62.09 62.81 18,288,258 -0.40(-0.63%)
Dec 18, 2015 63.39 64.24 62.85 63.21 28,652,568 -0.51(-0.81%)
Dec 17, 2015 65.81 66.16 63.63 63.73 20,006,684 -2.04(-3.10%)
Dec 16, 2015 65.16 66.04 63.92 65.77 24,026,812 +0.48(+0.73%)
Dec 15, 2015 63.75 65.74 63.73 65.29 27,213,968 +2.41(+3.84%)
Dec 14, 2015 60.74 63.06 60.14 62.88 17,657,280 +2.03(+3.34%)
Dec 11, 2015 61.83 61.88 60.59 60.84 18,735,254 -2.01(-3.20%)
Dec 10, 2015 61.94 63.67 61.66 62.85 20,649,672 +1.20(+1.94%)
Dec 09, 2015 61.00 63.45 60.74 61.66 20,849,776 +0.82(+1.34%)
Dec 08, 2015 60.40 61.94 59.30 60.84 19,033,316 -0.59(-0.96%)
Dec 07, 2015 61.57 61.90 59.76 61.43 21,848,428 -1.71(-2.71%)
Dec 04, 2015 61.87 63.22 60.88 63.14 18,711,584 +0.61(+0.97%)
Dec 03, 2015 63.92 64.35 62.19 62.54 15,621,478 -0.99(-1.55%)
Dec 02, 2015 65.18 65.24 63.37 63.52 16,806,782 -1.57(-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.