Skip to main content

Chevron Corp (NY: CVX )

157.30 +0.95 (+0.61%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 66.94 67.08 66.09 66.26 14,449,848 -0.15(-0.23%)
Jun 29, 2015 66.97 67.29 66.35 66.41 12,759,235 -1.31(-1.94%)
Jun 26, 2015 67.48 67.79 67.18 67.73 14,581,403 +0.18(+0.26%)
Jun 25, 2015 68.31 68.45 67.51 67.55 8,821,227 -0.64(-0.94%)
Jun 24, 2015 68.67 69.15 68.19 68.19 10,849,040 -0.56(-0.82%)
Jun 23, 2015 68.66 68.98 68.37 68.75 8,295,277 -0.14(-0.20%)
Jun 22, 2015 68.57 68.94 68.25 68.89 9,340,588 +0.56(+0.82%)
Jun 19, 2015 68.49 68.80 68.32 68.32 15,304,266 -0.54(-0.78%)
Jun 18, 2015 68.87 69.31 68.79 68.86 10,435,127 +0.34(+0.49%)
Jun 17, 2015 69.26 69.49 68.36 68.52 11,980,213 -0.19(-0.28%)
Jun 16, 2015 68.14 68.99 67.87 68.71 12,758,894 +0.52(+0.76%)
Jun 15, 2015 68.31 68.63 68.10 68.20 8,994,203 -0.40(-0.58%)
Jun 12, 2015 69.04 69.16 68.44 68.60 9,427,615 -0.86(-1.24%)
Jun 11, 2015 69.97 70.20 69.33 69.46 8,127,997 -0.49(-0.70%)
Jun 10, 2015 70.42 70.42 69.73 69.94 11,045,650 +0.97(+1.40%)
Jun 09, 2015 69.17 69.55 68.84 68.98 10,419,667 +0.00(+0.00%)
Jun 08, 2015 69.57 69.64 68.65 68.98 11,953,052 -0.80(-1.15%)
Jun 05, 2015 69.50 70.82 69.38 69.78 8,853,090 +0.14(+0.20%)
Jun 04, 2015 69.99 70.31 69.36 69.64 10,039,502 -0.54(-0.76%)
Jun 03, 2015 70.34 71.01 70.14 70.18 7,533,665 -0.28(-0.40%)
Jun 02, 2015 70.51 70.82 70.14 70.46 7,337,618 -0.03(-0.05%)
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.