Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 75.45 75.77 74.92 74.99 10,154,442 -1.37(-1.80%)
Mar 30, 2015 74.99 76.59 74.99 76.36 10,040,345 +1.87(+2.51%)
Mar 27, 2015 75.00 75.00 74.06 74.49 8,161,649 -0.69(-0.92%)
Mar 26, 2015 75.92 76.08 74.41 75.19 10,186,672 -0.30(-0.40%)
Mar 25, 2015 74.76 75.86 74.53 75.49 12,835,923 +1.05(+1.41%)
Mar 24, 2015 75.66 75.86 74.41 74.44 9,347,927 -1.23(-1.62%)
Mar 23, 2015 76.80 76.93 75.66 75.66 9,529,875 -0.79(-1.04%)
Mar 20, 2015 75.21 76.62 75.09 76.46 19,688,806 +1.63(+2.18%)
Mar 19, 2015 75.08 75.29 74.76 74.83 10,965,893 -1.39(-1.83%)
Mar 18, 2015 73.30 76.35 73.13 76.22 15,478,906 +2.52(+3.42%)
Mar 17, 2015 73.08 73.97 72.94 73.70 9,934,262 +0.03(+0.04%)
Mar 16, 2015 72.46 73.77 72.15 73.67 9,491,372 +1.08(+1.49%)
Mar 13, 2015 72.75 72.75 71.91 72.59 11,682,061 -0.57(-0.78%)
Mar 12, 2015 74.45 74.66 73.08 73.16 8,257,846 -0.80(-1.08%)
Mar 11, 2015 73.95 74.21 73.19 73.96 11,815,718 +0.45(+0.61%)
Mar 10, 2015 74.14 74.69 73.10 73.51 14,948,979 -0.74(-1.00%)
Mar 09, 2015 74.01 75.46 73.94 74.26 10,507,567 +0.29(+0.39%)
Mar 06, 2015 74.45 74.66 73.70 73.97 10,097,591 -0.84(-1.13%)
Mar 05, 2015 75.01 75.23 74.53 74.81 7,218,086 -0.31(-0.41%)
Mar 04, 2015 75.46 75.12 74.61 75.12 8,097,936 +0.00(+0.00%)
Mar 03, 2015 75.64 75.88 74.87 75.12 9,658,413 -0.53(-0.70%)
Mar 02, 2015 75.95 75.96 74.96 75.65 10,274,396 -0.56(-0.73%)
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%)
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.