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 (%)
Mar 31, 2015 71.81 72.12 71.31 71.38 10,668,576 -1.31(-1.80%)
Mar 30, 2015 71.37 72.90 71.37 72.68 10,548,703 +1.78(+2.51%)
Mar 27, 2015 71.39 71.39 70.49 70.90 8,574,886 -0.66(-0.92%)
Mar 26, 2015 72.26 72.41 70.82 71.56 10,702,438 -0.29(-0.40%)
Mar 25, 2015 71.16 72.21 70.94 71.85 13,485,825 +1.00(+1.41%)
Mar 24, 2015 72.02 72.20 70.82 70.85 9,821,227 -1.17(-1.62%)
Mar 23, 2015 73.10 73.22 72.02 72.02 10,012,387 -0.75(-1.04%)
Mar 20, 2015 71.59 72.93 71.47 72.77 20,685,678 +1.55(+2.18%)
Mar 19, 2015 71.46 71.66 71.15 71.22 11,521,113 -1.33(-1.83%)
Mar 18, 2015 69.77 72.67 69.60 72.55 16,262,626 +2.40(+3.42%)
Mar 17, 2015 69.56 70.40 69.42 70.15 10,437,249 +0.03(+0.04%)
Mar 16, 2015 68.97 70.22 68.67 70.12 9,971,935 +1.03(+1.49%)
Mar 13, 2015 69.24 69.24 68.44 69.09 12,273,541 -0.54(-0.78%)
Mar 12, 2015 70.86 71.06 69.56 69.64 8,675,954 -0.76(-1.08%)
Mar 11, 2015 70.39 70.64 69.66 70.40 12,413,965 +0.43(+0.61%)
Mar 10, 2015 70.57 71.09 69.58 69.97 15,705,868 -0.71(-1.00%)
Mar 09, 2015 70.44 71.82 70.37 70.68 11,039,581 +0.27(+0.39%)
Mar 06, 2015 70.86 71.07 70.15 70.41 10,608,847 -0.80(-1.13%)
Mar 05, 2015 71.40 71.60 70.94 71.21 7,583,549 -0.29(-0.41%)
Mar 04, 2015 71.83 71.50 71.01 71.50 8,507,947 +0.00(+0.00%)
Mar 03, 2015 71.99 72.22 71.26 71.50 10,147,433 -0.50(-0.70%)
Mar 02, 2015 72.29 72.30 71.35 72.00 10,794,604 -0.53(-0.73%)
Feb 27, 2015 73.11 73.25 72.46 72.54 9,407,527 -0.26(-0.35%)
Feb 26, 2015 73.36 73.38 72.48 72.79 8,676,380 -1.03(-1.40%)
Feb 25, 2015 73.51 73.96 73.43 73.83 7,068,896 +0.42(+0.57%)
Feb 24, 2015 73.36 73.60 72.98 73.41 8,394,658 +0.07(+0.09%)
Feb 23, 2015 73.29 73.77 72.99 73.34 9,888,642 -0.50(-0.68%)
Feb 20, 2015 73.72 74.02 73.09 73.84 11,193,215 +0.17(+0.23%)
Feb 19, 2015 73.57 74.51 72.92 73.67 14,284,867 -1.42(-1.89%)
Feb 18, 2015 75.64 75.91 75.04 75.09 10,173,537 -1.33(-1.74%)
Feb 17, 2015 76.36 76.78 75.83 76.42 10,433,645 -0.26(-0.34%)
Feb 13, 2015 75.71 76.68 76.68 76.68 11,022,278 +1.31(+1.73%)
Feb 12, 2015 74.98 75.51 74.67 75.38 9,727,438 +1.33(+1.79%)
Feb 11, 2015 73.38 74.19 72.91 74.05 12,860,633 -0.13(-0.18%)
Feb 10, 2015 74.42 74.48 72.78 74.19 10,444,705 -0.17(-0.23%)
Feb 09, 2015 73.96 75.07 73.83 74.35 9,478,273 +0.55(+0.75%)
Feb 06, 2015 73.84 74.37 73.47 73.80 11,369,763 +0.20(+0.27%)
Feb 05, 2015 73.78 74.14 73.10 73.60 11,181,463 +0.65(+0.89%)
Feb 04, 2015 73.05 73.58 72.31 72.95 15,111,192 -0.79(-1.08%)
Feb 03, 2015 72.52 74.14 72.50 73.75 21,186,112 +2.34(+3.27%)
Feb 02, 2015 70.01 71.46 69.33 71.41 17,123,350 +2.38(+3.44%)
Jan 30, 2015 68.41 69.54 66.58 69.04 30,572,140 -0.32(-0.46%)
Jan 29, 2015 70.19 70.45 68.45 69.35 20,781,956 -0.48(-0.68%)
Jan 28, 2015 72.83 72.83 69.63 69.83 15,629,098 -3.06(-4.20%)
Jan 27, 2015 72.79 73.26 72.47 72.89 9,486,886 -0.42(-0.57%)
Jan 26, 2015 72.19 73.63 71.59 73.31 11,391,545 +1.37(+1.90%)
Jan 23, 2015 72.87 73.22 71.86 71.94 11,858,368 -1.39(-1.90%)
Jan 22, 2015 73.23 73.47 72.04 73.34 11,090,587 +0.51(+0.70%)
Jan 21, 2015 71.90 72.90 71.61 72.83 12,283,495 +1.14(+1.59%)
Jan 20, 2015 70.40 71.76 69.90 71.69 15,454,923 +0.91(+1.28%)
Jan 16, 2015 68.99 70.79 68.99 70.78 18,720,094 +1.65(+2.39%)
Jan 15, 2015 69.96 70.66 69.04 69.13 14,352,113 -0.83(-1.18%)
Jan 14, 2015 69.49 70.30 68.56 69.96 20,965,304 -0.20(-0.29%)
Jan 13, 2015 71.99 72.49 69.48 70.16 19,719,392 -1.13(-1.59%)
Jan 12, 2015 72.36 72.36 71.08 71.29 13,220,298 -1.57(-2.15%)
Jan 09, 2015 74.16 74.21 72.50 72.86 14,234,770 -1.48(-1.99%)
Jan 08, 2015 73.52 74.36 73.12 74.34 12,822,065 +1.66(+2.29%)
Jan 07, 2015 73.56 73.88 72.39 72.68 15,377,110 -0.06(-0.08%)
Jan 06, 2015 72.63 73.41 71.69 72.74 17,203,490 -0.03(-0.05%)
Jan 05, 2015 74.71 74.87 72.34 72.77 17,418,650 -3.03(-4.00%)
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.