Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 70.60 71.64 70.23 71.32 12,645,866 -0.15(-0.21%)
Apr 28, 2016 71.99 72.77 71.23 71.48 10,884,661 -1.01(-1.40%)
Apr 27, 2016 71.83 72.55 71.46 72.49 12,010,301 +1.09(+1.53%)
Apr 26, 2016 71.23 71.88 70.99 71.40 8,095,484 +0.54(+0.77%)
Apr 25, 2016 70.83 71.04 70.38 70.86 9,470,807 -0.35(-0.49%)
Apr 22, 2016 71.02 71.55 70.85 71.20 8,243,433 +0.43(+0.60%)
Apr 21, 2016 70.95 71.76 70.58 70.78 11,860,078 -0.20(-0.29%)
Apr 20, 2016 69.86 71.57 69.69 70.98 14,540,960 +0.83(+1.18%)
Apr 19, 2016 69.10 70.17 68.52 70.15 15,164,286 +1.26(+1.82%)
Apr 18, 2016 67.87 68.94 66.67 68.89 11,131,355 +1.03(+1.51%)
Apr 15, 2016 68.20 68.27 67.68 67.87 9,386,175 -0.52(-0.77%)
Apr 14, 2016 68.16 68.59 67.96 68.39 8,805,121 +0.27(+0.39%)
Apr 13, 2016 68.27 68.34 67.73 68.13 9,178,311 +0.06(+0.09%)
Apr 12, 2016 66.79 68.36 66.61 68.06 12,583,423 +1.58(+2.38%)
Apr 11, 2016 67.62 67.92 66.42 66.48 9,518,713 -0.76(-1.13%)
Apr 08, 2016 67.18 67.62 66.84 67.24 10,183,940 +1.07(+1.62%)
Apr 07, 2016 65.87 66.33 65.67 66.16 9,767,089 -0.03(-0.05%)
Apr 06, 2016 65.02 66.31 64.79 66.20 9,793,900 +1.51(+2.34%)
Apr 05, 2016 64.91 65.16 64.52 64.68 9,544,081 -0.53(-0.81%)
Apr 04, 2016 65.92 65.95 64.94 65.22 9,385,446 -0.58(-0.88%)
Apr 01, 2016 65.40 66.16 65.16 65.79 10,824,905 -0.80(-1.19%)
Mar 31, 2016 66.44 67.15 66.28 66.59 8,515,444 +0.10(+0.16%)
Mar 30, 2016 67.25 67.49 66.42 66.49 8,857,960 -0.05(-0.07%)
Mar 29, 2016 65.47 66.58 64.87 66.53 9,478,199 +0.45(+0.68%)
Mar 28, 2016 66.24 66.37 65.61 66.09 7,239,209 -0.12(-0.18%)
Mar 24, 2016 64.59 66.21 66.21 66.21 11,689,089 +0.88(+1.35%)
Mar 23, 2016 66.12 66.18 64.94 65.33 14,760,174 -1.33(-2.00%)
Mar 22, 2016 66.83 67.64 66.53 66.66 10,839,691 -0.66(-0.97%)
Mar 21, 2016 67.72 68.08 66.95 67.32 11,518,251 -0.87(-1.28%)
Mar 18, 2016 68.30 68.34 66.91 68.19 20,682,016 +0.56(+0.83%)
Mar 17, 2016 67.18 68.22 66.51 67.63 15,299,568 +1.04(+1.56%)
Mar 16, 2016 66.12 67.11 65.42 66.59 14,282,257 +0.79(+1.20%)
Mar 15, 2016 65.02 65.89 64.39 65.80 10,036,194 +0.01(+0.01%)
Mar 14, 2016 65.31 66.19 64.98 65.79 9,879,701 -0.22(-0.34%)
Mar 11, 2016 66.28 67.11 65.18 66.02 20,198,518 +0.45(+0.68%)
Mar 10, 2016 64.77 65.58 64.23 65.57 17,321,348 +0.78(+1.21%)
Mar 09, 2016 62.61 66.06 62.45 64.79 27,653,510 +2.85(+4.60%)
Mar 08, 2016 63.09 63.57 61.66 61.94 15,054,305 -1.35(-2.13%)
Mar 07, 2016 61.38 63.35 61.11 63.29 18,311,678 +1.91(+3.12%)
Mar 04, 2016 61.02 61.86 60.52 61.38 13,364,547 +0.28(+0.46%)
Mar 03, 2016 60.73 61.12 60.06 61.10 12,214,838 +0.27(+0.45%)
Mar 02, 2016 59.61 60.85 58.91 60.82 13,807,093 +0.70(+1.17%)
Mar 01, 2016 58.72 60.40 58.19 60.12 16,638,659 +1.88(+3.22%)
Feb 29, 2016 59.29 59.47 57.98 58.24 16,544,728 -0.64(-1.08%)
Feb 26, 2016 60.71 60.80 58.83 58.88 13,423,718 -0.66(-1.11%)
Feb 25, 2016 59.80 59.83 58.45 59.54 13,534,231 +0.02(+0.04%)
Feb 24, 2016 58.17 59.66 57.87 59.52 13,983,150 +0.25(+0.42%)
Feb 23, 2016 61.70 61.76 59.12 59.27 15,240,099 -2.73(-4.40%)
Feb 22, 2016 60.38 62.71 61.08 62.00 14,749,090 +1.62(+2.68%)
Feb 19, 2016 60.26 60.41 59.24 60.38 14,016,040 -0.16(-0.27%)
Feb 18, 2016 61.95 62.30 60.45 60.54 13,633,948 -1.10(-1.79%)
Feb 17, 2016 59.62 61.89 59.34 61.64 18,205,172 +2.44(+4.13%)
Feb 16, 2016 59.49 59.60 58.15 59.20 15,224,811 +0.31(+0.53%)
Feb 12, 2016 57.76 58.88 58.88 58.88 14,268,923 +1.68(+2.94%)
Feb 11, 2016 56.24 57.66 55.58 57.20 18,476,482 -0.03(-0.06%)
Feb 10, 2016 57.05 57.83 56.18 57.24 17,564,746 +0.08(+0.14%)
Feb 09, 2016 58.64 59.07 56.64 57.15 18,284,572 -2.12(-3.57%)
Feb 08, 2016 56.35 59.76 55.90 59.27 25,685,846 +2.14(+3.75%)
Feb 05, 2016 57.86 58.10 56.70 57.13 21,892,962 -1.32(-2.25%)
Feb 04, 2016 58.31 59.41 57.78 58.44 18,605,042 +0.12(+0.20%)
Feb 03, 2016 56.79 58.33 55.04 58.33 20,256,288 +2.33(+4.16%)
Feb 02, 2016 57.01 57.24 55.82 56.00 19,319,754 -2.79(-4.75%)
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.