Chevron Corp (NY: CVX )

182.63 +1.60 (+0.88%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 76.81 76.96 76.13 76.21 8,954,164 -0.27(-0.35%)
Feb 26, 2015 77.07 77.09 76.15 76.48 8,258,252 -1.09(-1.40%)
Feb 25, 2015 77.24 77.71 77.15 77.56 6,728,235 +0.44(+0.57%)
Feb 24, 2015 77.07 77.32 76.68 77.12 7,990,107 +0.07(+0.09%)
Feb 23, 2015 77.00 77.51 76.69 77.05 9,412,094 -0.53(-0.68%)
Feb 20, 2015 77.46 77.77 76.79 77.58 10,653,798 +0.18(+0.23%)
Feb 19, 2015 77.29 78.28 76.61 77.40 13,596,458 -1.49(-1.89%)
Feb 18, 2015 79.47 79.76 78.84 78.89 9,683,259 -1.40(-1.74%)
Feb 17, 2015 80.23 80.67 79.67 80.29 9,930,833 -0.27(-0.34%)
Feb 13, 2015 79.54 80.57 80.57 80.57 10,491,098 +1.37(+1.73%)
Feb 12, 2015 78.78 79.33 78.45 79.19 9,258,658 +1.39(+1.79%)
Feb 11, 2015 77.09 77.94 76.61 77.80 12,240,861 -0.14(-0.18%)
Feb 10, 2015 78.18 78.25 76.46 77.94 9,941,360 -0.18(-0.23%)
Feb 09, 2015 77.70 78.88 77.57 78.12 9,021,502 +0.58(+0.75%)
Feb 06, 2015 77.57 78.14 77.19 77.54 10,821,838 +0.21(+0.27%)
Feb 05, 2015 77.51 77.89 76.80 77.33 10,642,612 +0.68(+0.89%)
Feb 04, 2015 76.75 77.31 75.97 76.65 14,382,962 -0.83(-1.08%)
Feb 03, 2015 76.19 77.89 76.17 77.48 20,165,124 +2.45(+3.27%)
Feb 02, 2015 73.56 75.08 72.84 75.03 16,298,151 +2.50(+3.44%)
Jan 30, 2015 71.87 73.06 69.95 72.53 29,098,824 -0.33(-0.46%)
Jan 29, 2015 73.74 74.02 71.92 72.86 19,780,444 -0.50(-0.68%)
Jan 28, 2015 76.51 76.52 73.16 73.37 14,875,910 -3.22(-4.20%)
Jan 27, 2015 76.48 76.97 76.14 76.58 9,029,699 -0.44(-0.57%)
Jan 26, 2015 75.85 77.36 75.21 77.02 10,842,570 +1.44(+1.90%)
Jan 23, 2015 76.56 76.93 75.50 75.59 11,286,897 -1.46(-1.90%)
Jan 22, 2015 76.94 77.19 75.69 77.05 10,556,116 +0.54(+0.70%)
Jan 21, 2015 75.54 76.59 75.23 76.51 11,691,536 +1.20(+1.59%)
Jan 20, 2015 73.97 75.40 73.44 75.32 14,710,128 +0.95(+1.28%)
Jan 16, 2015 72.49 74.38 72.49 74.36 17,817,946 +1.73(+2.39%)
Jan 15, 2015 73.50 74.24 72.53 72.63 13,660,464 -0.87(-1.18%)
Jan 14, 2015 73.00 73.86 72.04 73.50 19,954,956 -0.21(-0.29%)
Jan 13, 2015 75.64 76.16 73.00 73.71 18,769,086 -1.19(-1.59%)
Jan 12, 2015 76.03 76.03 74.67 74.90 12,583,193 -1.65(-2.15%)
Jan 09, 2015 77.91 77.97 76.17 76.55 13,548,776 -1.56(-1.99%)
Jan 08, 2015 77.24 78.13 76.82 78.10 12,204,151 +1.75(+2.29%)
Jan 07, 2015 77.28 77.62 76.05 76.36 14,636,065 -0.06(-0.08%)
Jan 06, 2015 76.31 77.12 75.32 76.42 16,374,429 -0.04(-0.05%)
Jan 05, 2015 78.49 78.66 76.00 76.46 16,579,220 -3.18(-4.00%)
Jan 02, 2015 78.97 79.94 78.42 79.64 8,350,594 +0.28(+0.36%)
Dec 31, 2014 78.98 79.36 79.36 79.36 9,063,796 -0.66(-0.82%)
Dec 30, 2014 79.89 80.40 79.34 80.01 7,999,159 -0.15(-0.19%)
Dec 29, 2014 80.25 80.91 79.78 80.16 8,542,184 +0.05(+0.06%)
Dec 26, 2014 80.59 80.89 79.81 80.11 6,192,237 -0.16(-0.19%)
Dec 24, 2014 80.40 80.27 80.27 80.27 6,412,849 -0.34(-0.42%)
Dec 23, 2014 79.77 80.96 79.46 80.61 11,436,662 +1.36(+1.71%)
Dec 22, 2014 79.48 79.93 78.57 79.25 13,327,308 -0.64(-0.80%)
Dec 19, 2014 77.48 79.91 76.75 79.89 22,226,602 +2.76(+3.58%)
Dec 18, 2014 76.41 77.13 74.62 77.13 19,083,332 +2.13(+2.84%)
Dec 17, 2014 72.28 75.40 72.16 75.00 18,880,626 +3.06(+4.25%)
Dec 16, 2014 71.09 73.90 70.85 71.94 17,979,776 +0.59(+0.83%)
Dec 15, 2014 72.95 73.51 71.03 71.35 18,578,884 -1.08(-1.48%)
Dec 12, 2014 73.40 73.82 72.42 72.42 16,982,592 -1.79(-2.41%)
Dec 11, 2014 74.26 75.88 73.78 74.21 14,535,358 +0.04(+0.05%)
Dec 10, 2014 75.14 75.16 72.91 74.18 21,306,734 -1.52(-2.01%)
Dec 09, 2014 75.11 76.51 75.08 75.70 15,623,457 +0.15(+0.20%)
Dec 08, 2014 77.74 77.77 75.28 75.55 19,516,402 -2.88(-3.67%)
Dec 05, 2014 79.08 79.35 78.32 78.43 10,833,011 -1.00(-1.26%)
Dec 04, 2014 79.99 79.99 78.53 79.43 11,473,233 -1.01(-1.26%)
Dec 03, 2014 81.17 81.22 80.04 80.44 11,391,953 -0.22(-0.27%)
Dec 02, 2014 78.71 81.04 78.45 80.66 12,074,774 +1.62(+2.05%)
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.