Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 62.86 63.02 60.45 60.77 27,753,972 -3.13(-4.89%)
Jul 30, 2015 64.19 64.44 63.71 63.90 9,369,054 -0.15(-0.24%)
Jul 29, 2015 63.18 64.15 62.81 64.05 14,298,799 +0.58(+0.92%)
Jul 28, 2015 61.44 63.67 61.43 63.47 16,795,316 +2.24(+3.66%)
Jul 27, 2015 61.72 61.88 60.95 61.23 15,057,330 -1.00(-1.61%)
Jul 24, 2015 63.73 63.73 62.06 62.23 16,245,321 -1.61(-2.52%)
Jul 23, 2015 64.27 64.61 63.67 63.84 10,716,066 -0.39(-0.61%)
Jul 22, 2015 64.23 64.79 64.08 64.23 13,579,704 -0.27(-0.42%)
Jul 21, 2015 63.88 64.66 63.88 64.50 10,253,068 +0.66(+1.03%)
Jul 20, 2015 64.08 64.22 63.60 63.84 8,761,447 -0.14(-0.23%)
Jul 17, 2015 64.72 64.83 63.81 63.98 11,958,867 -0.91(-1.41%)
Jul 16, 2015 64.76 65.07 64.50 64.90 9,350,544 +0.16(+0.25%)
Jul 15, 2015 65.28 65.73 64.49 64.73 9,446,904 -0.90(-1.37%)
Jul 14, 2015 64.84 65.80 64.83 65.63 7,597,525 +0.65(+1.00%)
Jul 13, 2015 64.78 65.18 64.67 64.98 7,334,795 +0.13(+0.20%)
Jul 10, 2015 64.93 65.22 64.61 64.85 8,199,378 +0.43(+0.67%)
Jul 09, 2015 65.18 65.40 64.40 64.41 11,514,045 +0.15(+0.24%)
Jul 08, 2015 64.97 65.31 64.06 64.26 11,237,745 -1.17(-1.79%)
Jul 07, 2015 64.85 65.58 64.22 65.44 17,138,244 +0.34(+0.53%)
Jul 06, 2015 65.29 65.64 64.90 65.09 12,143,592 -0.76(-1.15%)
Jul 02, 2015 66.19 65.85 65.85 65.85 9,345,432 -0.15(-0.23%)
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.