Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 70.31 70.46 69.42 69.60 13,756,756 -0.16(-0.23%)
Jun 29, 2015 70.34 70.68 69.69 69.76 12,147,234 -1.38(-1.94%)
Jun 26, 2015 70.88 71.20 70.57 71.14 13,882,001 +0.19(+0.26%)
Jun 25, 2015 71.75 71.90 70.91 70.95 8,398,114 -0.67(-0.94%)
Jun 24, 2015 72.13 72.63 71.62 71.62 10,328,662 -0.59(-0.82%)
Jun 23, 2015 72.12 72.46 71.81 72.21 7,897,391 -0.14(-0.20%)
Jun 22, 2015 72.03 72.41 71.69 72.36 8,892,564 +0.59(+0.82%)
Jun 19, 2015 71.95 72.27 71.76 71.77 14,570,191 -0.56(-0.78%)
Jun 18, 2015 72.34 72.80 72.26 72.33 9,934,602 +0.35(+0.49%)
Jun 17, 2015 72.75 72.99 71.80 71.97 11,405,578 -0.20(-0.28%)
Jun 16, 2015 71.57 72.47 71.29 72.18 12,146,909 +0.54(+0.76%)
Jun 15, 2015 71.75 72.08 71.53 71.64 8,562,793 -0.42(-0.58%)
Jun 12, 2015 72.52 72.65 71.89 72.05 8,975,416 -0.90(-1.24%)
Jun 11, 2015 73.50 73.73 72.83 72.96 7,738,134 -0.51(-0.70%)
Jun 10, 2015 73.97 73.97 73.24 73.47 10,515,841 +1.02(+1.40%)
Jun 09, 2015 72.65 73.05 72.31 72.45 9,919,884 +0.00(+0.00%)
Jun 08, 2015 73.08 73.15 72.11 72.45 11,379,720 -0.84(-1.15%)
Jun 05, 2015 73.00 74.38 72.88 73.29 8,428,449 +0.14(+0.20%)
Jun 04, 2015 73.51 73.86 72.85 73.15 9,557,954 -0.56(-0.76%)
Jun 03, 2015 73.88 74.59 73.68 73.71 7,172,310 -0.30(-0.40%)
Jun 02, 2015 74.06 74.39 73.67 74.01 6,985,666 -0.04(-0.05%)
Jun 01, 2015 74.65 74.67 73.94 74.05 7,501,463 -0.27(-0.36%)
May 29, 2015 74.41 74.72 74.07 74.31 9,249,611 -0.17(-0.23%)
May 28, 2015 74.28 74.62 73.86 74.49 7,068,736 +0.09(+0.13%)
May 27, 2015 74.46 74.87 74.12 74.39 8,117,168 -0.13(-0.17%)
May 26, 2015 75.19 75.35 74.26 74.52 11,097,819 -1.15(-1.53%)
May 22, 2015 75.82 75.68 75.68 75.68 6,538,261 -0.43(-0.57%)
May 21, 2015 76.45 76.67 75.97 76.11 9,077,612 +0.17(+0.23%)
May 20, 2015 76.06 76.40 75.58 75.94 9,038,617 +0.17(+0.22%)
May 19, 2015 76.51 76.70 75.75 75.77 10,987,531 -1.18(-1.53%)
May 18, 2015 77.56 77.57 76.89 76.95 8,857,531 -1.00(-1.28%)
May 15, 2015 77.35 78.16 77.15 77.94 7,819,507 +0.47(+0.61%)
May 14, 2015 77.17 78.08 77.17 77.47 13,650,101 +0.54(+0.70%)
May 13, 2015 77.14 77.49 76.65 76.94 7,723,660 +0.10(+0.13%)
May 12, 2015 76.75 77.15 76.51 76.84 7,024,181 +0.14(+0.19%)
May 11, 2015 77.61 77.64 76.65 76.69 8,404,081 -0.92(-1.19%)
May 08, 2015 77.36 77.72 76.72 77.61 9,909,387 +0.77(+1.00%)
May 07, 2015 76.93 77.29 76.21 76.84 8,108,120 -0.27(-0.35%)
May 06, 2015 78.04 78.24 76.65 77.11 8,147,319 -0.04(-0.05%)
May 05, 2015 78.04 78.53 77.15 77.15 9,047,488 -0.23(-0.30%)
May 04, 2015 78.14 78.16 77.14 77.38 10,722,739 -0.51(-0.66%)
May 01, 2015 78.78 79.15 77.39 77.89 14,506,327 -1.44(-1.82%)
Apr 30, 2015 80.04 80.15 78.89 79.34 9,331,528 -0.48(-0.60%)
Apr 29, 2015 79.17 80.00 79.07 79.82 7,931,311 +0.44(+0.55%)
Apr 28, 2015 78.62 79.47 78.33 79.38 7,449,491 +1.01(+1.29%)
Apr 27, 2015 78.82 79.11 78.25 78.37 6,801,480 -0.12(-0.15%)
Apr 24, 2015 78.34 78.61 77.89 78.49 6,992,250 -0.07(-0.09%)
Apr 23, 2015 78.58 79.04 78.29 78.56 9,715,023 +0.34(+0.43%)
Apr 22, 2015 78.62 78.89 78.02 78.22 7,899,501 -0.16(-0.21%)
Apr 21, 2015 78.62 79.11 78.09 78.39 7,943,988 -0.40(-0.51%)
Apr 20, 2015 78.27 79.80 78.26 78.79 10,004,581 +0.84(+1.08%)
Apr 17, 2015 78.12 78.36 77.34 77.94 9,167,302 -0.75(-0.95%)
Apr 16, 2015 78.51 79.25 77.86 78.69 8,265,112 -0.18(-0.23%)
Apr 15, 2015 78.29 79.07 78.14 78.87 9,382,746 +1.12(+1.44%)
Apr 14, 2015 76.94 77.93 76.62 77.75 10,166,716 +1.67(+2.20%)
Apr 13, 2015 76.69 77.08 76.04 76.08 6,029,496 -0.29(-0.38%)
Apr 10, 2015 76.77 76.91 76.30 76.37 7,016,339 -0.03(-0.04%)
Apr 09, 2015 76.29 76.60 75.85 76.40 8,063,832 +0.21(+0.27%)
Apr 08, 2015 77.77 77.81 76.09 76.19 11,050,854 -1.34(-1.73%)
Apr 07, 2015 76.41 77.93 76.16 77.54 11,949,045 +1.16(+1.52%)
Apr 06, 2015 75.74 77.05 75.16 76.38 9,412,450 +1.17(+1.56%)
Apr 02, 2015 74.61 75.21 75.21 75.21 7,172,734 +0.35(+0.47%)
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.