Skip to main content

Chevron Corp (NY: CVX )

158.11 +1.76 (+1.13%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.83 71.12 70.50 70.73 9,717,931 -0.16(-0.23%)
May 28, 2015 70.70 71.02 70.31 70.90 7,426,636 +0.09(+0.13%)
May 27, 2015 70.87 71.26 70.55 70.81 8,528,152 -0.12(-0.17%)
May 26, 2015 71.57 71.72 70.68 70.93 11,659,717 -1.10(-1.53%)
May 22, 2015 72.17 72.03 72.03 72.03 6,869,302 -0.41(-0.57%)
May 21, 2015 72.77 72.98 72.31 72.44 9,537,224 +0.16(+0.23%)
May 20, 2015 72.39 72.72 71.94 72.28 9,496,255 +0.16(+0.22%)
May 19, 2015 72.83 73.00 72.10 72.12 11,543,845 -1.12(-1.53%)
May 18, 2015 73.82 73.83 73.19 73.24 9,306,000 -0.95(-1.28%)
May 15, 2015 73.62 74.39 73.44 74.19 8,215,419 +0.45(+0.61%)
May 14, 2015 73.45 74.32 73.45 73.74 14,341,226 +0.51(+0.70%)
May 13, 2015 73.42 73.75 72.96 73.23 8,114,721 +0.10(+0.13%)
May 12, 2015 73.05 73.43 72.82 73.13 7,379,825 +0.14(+0.19%)
May 11, 2015 73.87 73.90 72.96 73.00 8,829,593 -0.88(-1.19%)
May 08, 2015 73.63 73.98 73.02 73.87 10,411,114 +0.73(+1.00%)
May 07, 2015 73.22 73.57 72.54 73.14 8,518,647 -0.26(-0.35%)
May 06, 2015 74.28 74.47 72.96 73.40 8,559,830 -0.03(-0.05%)
May 05, 2015 74.28 74.74 73.43 73.43 9,505,576 -0.22(-0.30%)
May 04, 2015 74.37 74.39 73.43 73.65 11,265,648 -0.49(-0.66%)
May 01, 2015 74.98 75.34 73.66 74.14 15,240,804 -1.37(-1.82%)
Apr 30, 2015 76.18 76.29 75.09 75.51 9,803,997 -0.46(-0.60%)
Apr 29, 2015 75.35 76.15 75.25 75.97 8,332,885 +0.41(+0.55%)
Apr 28, 2015 74.83 75.64 74.55 75.55 7,826,670 +0.97(+1.29%)
Apr 27, 2015 75.02 75.30 74.48 74.59 7,145,849 -0.12(-0.15%)
Apr 24, 2015 74.57 74.82 74.13 74.70 7,346,278 -0.07(-0.09%)
Apr 23, 2015 74.79 75.23 74.52 74.77 10,206,910 +0.32(+0.43%)
Apr 22, 2015 74.83 75.09 74.26 74.45 8,299,464 -0.16(-0.21%)
Apr 21, 2015 74.83 75.30 74.32 74.61 8,346,204 -0.38(-0.51%)
Apr 20, 2015 74.50 75.96 74.49 74.99 10,511,128 +0.80(+1.08%)
Apr 17, 2015 74.36 74.58 73.61 74.19 9,631,456 -0.71(-0.95%)
Apr 16, 2015 74.72 75.43 74.11 74.90 8,683,587 -0.17(-0.23%)
Apr 15, 2015 74.51 75.26 74.37 75.07 9,857,808 +1.07(+1.44%)
Apr 14, 2015 73.23 74.17 72.93 74.00 10,681,472 +1.59(+2.20%)
Apr 13, 2015 72.99 73.36 72.37 72.41 6,334,778 -0.28(-0.38%)
Apr 10, 2015 73.07 73.20 72.62 72.69 7,371,586 -0.03(-0.04%)
Apr 09, 2015 72.62 72.91 72.20 72.72 8,472,116 +0.20(+0.27%)
Apr 08, 2015 74.02 74.06 72.43 72.52 11,610,375 -1.28(-1.73%)
Apr 07, 2015 72.73 74.17 72.49 73.80 12,554,043 +1.10(+1.52%)
Apr 06, 2015 72.09 73.34 71.54 72.70 9,889,016 +1.12(+1.56%)
Apr 02, 2015 71.02 71.58 71.58 71.58 7,535,900 +0.33(+0.47%)
Apr 01, 2015 71.92 72.22 71.05 71.25 10,805,243 -0.13(-0.18%)
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%)
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.