Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 73.03 74.05 72.84 73.93 10,847,170 +0.99(+1.36%)
Jun 29, 2016 72.30 73.82 72.14 72.93 12,602,467 +1.26(+1.76%)
Jun 28, 2016 71.38 71.93 70.97 71.67 10,167,793 +0.90(+1.27%)
Jun 27, 2016 71.40 71.51 70.18 70.78 11,852,374 -1.09(-1.51%)
Jun 24, 2016 71.55 72.64 71.35 71.86 16,280,573 -1.79(-2.43%)
Jun 23, 2016 72.96 73.66 72.69 73.65 7,929,945 +1.52(+2.10%)
Jun 22, 2016 72.99 72.99 72.06 72.14 6,901,042 -0.67(-0.92%)
Jun 21, 2016 72.42 72.96 72.14 72.81 7,002,174 +0.44(+0.61%)
Jun 20, 2016 72.55 72.92 72.36 72.36 9,397,090 +0.73(+1.02%)
Jun 17, 2016 71.54 71.75 70.80 71.63 12,424,734 +0.35(+0.49%)
Jun 16, 2016 70.50 71.41 69.65 71.28 11,401,704 +0.31(+0.44%)
Jun 15, 2016 70.97 71.68 70.70 70.97 7,978,694 -0.46(-0.64%)
Jun 14, 2016 71.76 71.97 70.89 71.42 9,816,103 -0.58(-0.80%)
Jun 13, 2016 71.58 72.71 71.50 72.00 9,018,617 +0.08(+0.12%)
Jun 10, 2016 72.26 72.62 71.41 71.92 11,497,670 -0.59(-0.81%)
Jun 09, 2016 71.96 72.73 71.95 72.50 6,022,959 -0.20(-0.27%)
Jun 08, 2016 73.03 73.40 72.41 72.70 8,958,780 -0.16(-0.22%)
Jun 07, 2016 71.82 73.13 71.66 72.86 13,906,105 +1.52(+2.13%)
Jun 06, 2016 71.47 71.96 71.17 71.35 8,434,451 +0.36(+0.51%)
Jun 03, 2016 70.98 71.33 70.52 70.99 7,030,121 +0.09(+0.13%)
Jun 02, 2016 70.80 70.92 70.32 70.90 9,520,522 -0.42(-0.59%)
Jun 01, 2016 70.69 71.50 70.44 71.32 6,827,861 +0.09(+0.13%)
May 31, 2016 71.94 72.13 70.92 71.23 11,545,062 -0.72(-1.00%)
May 27, 2016 71.50 71.95 71.95 71.95 7,102,596 +0.37(+0.51%)
May 26, 2016 71.83 72.19 71.21 71.58 5,880,064 -0.19(-0.27%)
May 25, 2016 71.10 71.92 71.10 71.77 7,703,418 +1.11(+1.58%)
May 24, 2016 70.48 71.06 70.25 70.66 6,215,202 +0.57(+0.82%)
May 23, 2016 69.94 70.61 69.87 70.08 5,999,550 -0.29(-0.41%)
May 20, 2016 70.73 70.80 70.16 70.37 6,674,632 -0.04(-0.06%)
May 19, 2016 70.00 70.58 69.48 70.42 8,848,265 -0.15(-0.21%)
May 18, 2016 71.16 71.42 70.13 70.56 8,404,996 -0.49(-0.68%)
May 17, 2016 71.28 72.06 70.76 71.05 9,965,591 -0.33(-0.46%)
May 16, 2016 71.09 71.60 70.76 71.38 9,714,277 +1.08(+1.54%)
May 13, 2016 70.92 71.21 70.04 70.30 8,118,167 -0.96(-1.35%)
May 12, 2016 71.28 71.47 70.54 71.26 9,360,883 +0.68(+0.97%)
May 11, 2016 70.65 71.00 69.89 70.58 9,816,925 -0.09(-0.13%)
May 10, 2016 70.23 70.68 70.18 70.67 9,597,587 +0.64(+0.92%)
May 09, 2016 70.91 71.04 69.14 70.03 13,386,995 -1.05(-1.48%)
May 06, 2016 70.37 71.67 70.37 71.08 8,550,354 +0.31(+0.43%)
May 05, 2016 71.08 71.60 70.38 70.78 9,276,998 +0.58(+0.83%)
May 04, 2016 70.52 71.39 70.06 70.20 10,667,088 -0.51(-0.72%)
May 03, 2016 71.36 71.38 70.52 70.71 10,079,094 -1.39(-1.93%)
May 02, 2016 71.06 72.47 71.04 72.09 9,806,891 +0.79(+1.11%)
Apr 29, 2016 70.58 71.62 70.21 71.31 12,648,871 -0.15(-0.21%)
Apr 28, 2016 71.97 72.76 71.22 71.46 10,887,247 -1.01(-1.40%)
Apr 27, 2016 71.81 72.53 71.45 72.47 12,013,155 +1.09(+1.53%)
Apr 26, 2016 71.22 71.86 70.98 71.38 8,097,407 +0.54(+0.77%)
Apr 25, 2016 70.81 71.02 70.36 70.84 9,473,057 -0.35(-0.49%)
Apr 22, 2016 71.00 71.53 70.83 71.19 8,245,392 +0.43(+0.60%)
Apr 21, 2016 70.93 71.74 70.56 70.76 11,862,896 -0.20(-0.29%)
Apr 20, 2016 69.84 71.56 69.67 70.96 14,544,415 +0.83(+1.18%)
Apr 19, 2016 69.09 70.15 68.50 70.13 15,167,889 +1.26(+1.82%)
Apr 18, 2016 67.85 68.92 66.66 68.88 11,134,000 +1.03(+1.51%)
Apr 15, 2016 68.19 68.25 67.66 67.85 9,388,405 -0.52(-0.77%)
Apr 14, 2016 68.14 68.58 67.94 68.37 8,807,214 +0.27(+0.39%)
Apr 13, 2016 68.25 68.33 67.71 68.11 9,180,492 +0.06(+0.09%)
Apr 12, 2016 66.78 68.35 66.60 68.05 12,586,413 +1.58(+2.38%)
Apr 11, 2016 67.60 67.90 66.40 66.46 9,520,975 -0.76(-1.13%)
Apr 08, 2016 67.17 67.60 66.83 67.22 10,186,360 +1.07(+1.62%)
Apr 07, 2016 65.86 66.32 65.65 66.15 9,769,410 -0.03(-0.05%)
Apr 06, 2016 65.00 66.30 64.77 66.18 9,796,227 +1.51(+2.34%)
Apr 05, 2016 64.90 65.14 64.50 64.67 9,546,349 -0.53(-0.81%)
Apr 04, 2016 65.90 65.93 64.92 65.20 9,387,676 -0.58(-0.88%)
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.