Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 66.03 66.20 63.50 63.84 26,422,742 -3.28(-4.89%)
Jul 30, 2015 67.42 67.68 66.92 67.12 8,919,664 -0.16(-0.24%)
Jul 29, 2015 66.36 67.39 65.97 67.28 13,612,952 +0.61(+0.92%)
Jul 28, 2015 64.54 66.87 64.52 66.66 15,989,722 +2.35(+3.66%)
Jul 27, 2015 64.83 65.00 64.02 64.31 14,335,099 -1.05(-1.61%)
Jul 24, 2015 66.94 66.94 65.19 65.37 15,466,108 -1.69(-2.52%)
Jul 23, 2015 67.51 67.87 66.88 67.05 10,202,066 -0.41(-0.61%)
Jul 22, 2015 67.47 68.06 67.31 67.47 12,928,349 -0.28(-0.42%)
Jul 21, 2015 67.10 67.92 67.10 67.75 9,761,276 +0.69(+1.03%)
Jul 20, 2015 67.31 67.45 66.80 67.05 8,341,201 -0.15(-0.23%)
Jul 17, 2015 67.98 68.10 67.03 67.21 11,385,256 -0.96(-1.41%)
Jul 16, 2015 68.02 68.35 67.75 68.17 8,902,041 +0.17(+0.25%)
Jul 15, 2015 68.57 69.05 67.74 67.99 8,993,780 -0.95(-1.37%)
Jul 14, 2015 68.11 69.11 68.10 68.94 7,233,107 +0.69(+1.00%)
Jul 13, 2015 68.04 68.46 67.93 68.25 6,982,979 +0.14(+0.20%)
Jul 10, 2015 68.20 68.50 67.87 68.11 7,806,092 +0.45(+0.67%)
Jul 09, 2015 68.47 68.69 67.65 67.66 10,961,770 +0.16(+0.24%)
Jul 08, 2015 68.24 68.61 67.28 67.50 10,698,723 -1.23(-1.79%)
Jul 07, 2015 68.11 68.89 67.46 68.73 16,316,201 +0.36(+0.53%)
Jul 06, 2015 68.58 68.94 68.17 68.37 11,561,120 -0.79(-1.15%)
Jul 02, 2015 69.52 69.17 69.17 69.17 8,897,175 -0.16(-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.