Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.47 55.20 53.05 55.14 24,791,542 +0.38(+0.70%)
Aug 28, 2015 52.91 55.28 52.82 54.76 34,864,500 +1.90(+3.59%)
Aug 27, 2015 51.06 53.18 50.76 52.86 31,636,408 +3.10(+6.23%)
Aug 26, 2015 48.83 49.77 48.30 49.76 25,557,664 +2.09(+4.38%)
Aug 25, 2015 51.01 51.07 47.55 47.67 31,029,056 -1.43(-2.91%)
Aug 24, 2015 48.03 51.32 47.37 49.10 35,531,272 -2.48(-4.80%)
Aug 21, 2015 53.69 54.18 51.55 51.58 27,003,304 -2.37(-4.39%)
Aug 20, 2015 54.91 55.34 53.95 53.95 17,414,674 -1.14(-2.06%)
Aug 19, 2015 56.42 56.44 54.92 55.08 19,283,190 -1.72(-3.03%)
Aug 18, 2015 56.56 57.03 56.38 56.80 13,356,970 +0.14(+0.25%)
Aug 17, 2015 57.50 57.53 56.58 56.66 18,508,086 -1.15(-1.99%)
Aug 14, 2015 57.67 58.10 57.34 57.81 11,525,696 +0.09(+0.16%)
Aug 13, 2015 57.84 58.05 57.45 57.72 14,222,423 -0.63(-1.08%)
Aug 12, 2015 57.15 58.57 57.09 58.35 16,927,076 +0.68(+1.18%)
Aug 11, 2015 56.73 57.81 56.21 57.67 14,569,681 -0.07(-0.13%)
Aug 10, 2015 56.61 57.89 56.39 57.75 12,407,755 +1.44(+2.56%)
Aug 07, 2015 56.95 57.32 56.09 56.31 11,039,478 -0.97(-1.69%)
Aug 06, 2015 56.18 57.54 55.73 57.27 14,583,839 +0.78(+1.38%)
Aug 05, 2015 57.44 57.82 56.39 56.49 16,738,819 -0.79(-1.38%)
Aug 04, 2015 57.64 58.42 56.93 57.29 12,697,446 -0.26(-0.46%)
Aug 03, 2015 58.68 58.71 57.36 57.55 21,034,106 -1.94(-3.26%)
Jul 31, 2015 61.53 61.69 59.17 59.49 28,354,718 -3.06(-4.89%)
Jul 30, 2015 62.83 63.07 62.36 62.55 9,571,851 -0.15(-0.24%)
Jul 29, 2015 61.84 62.79 61.48 62.69 14,608,303 +0.57(+0.92%)
Jul 28, 2015 60.14 62.32 60.13 62.12 17,158,856 +2.19(+3.66%)
Jul 27, 2015 60.41 60.57 59.66 59.93 15,383,252 -0.98(-1.61%)
Jul 24, 2015 62.38 62.38 60.74 60.91 16,596,957 -1.57(-2.52%)
Jul 23, 2015 62.91 63.24 62.32 62.49 10,948,020 -0.38(-0.61%)
Jul 22, 2015 62.87 63.42 62.72 62.87 13,873,642 -0.26(-0.42%)
Jul 21, 2015 62.53 63.29 62.53 63.13 10,474,999 +0.65(+1.03%)
Jul 20, 2015 62.73 62.85 62.25 62.49 8,951,092 -0.14(-0.23%)
Jul 17, 2015 63.35 63.46 62.46 62.63 12,217,722 -0.89(-1.41%)
Jul 16, 2015 63.39 63.69 63.13 63.52 9,552,940 +0.16(+0.25%)
Jul 15, 2015 63.90 64.34 63.12 63.36 9,651,386 -0.88(-1.37%)
Jul 14, 2015 63.47 64.40 63.46 64.24 7,761,977 +0.64(+1.00%)
Jul 13, 2015 63.41 63.80 63.30 63.60 7,493,559 +0.13(+0.20%)
Jul 10, 2015 63.55 63.84 63.24 63.47 8,376,857 +0.42(+0.67%)
Jul 09, 2015 63.80 64.01 63.04 63.05 11,763,271 +0.15(+0.24%)
Jul 08, 2015 63.59 63.93 62.70 62.90 11,480,991 -1.15(-1.79%)
Jul 07, 2015 63.47 64.19 62.86 64.05 17,509,208 +0.34(+0.53%)
Jul 06, 2015 63.91 64.25 63.52 63.72 12,406,445 -0.74(-1.15%)
Jul 02, 2015 64.78 64.46 64.46 64.46 9,547,718 -0.15(-0.23%)
Jul 01, 2015 64.74 64.96 64.24 64.60 10,850,743 -0.26(-0.39%)
Jun 30, 2015 65.52 65.66 64.69 64.86 14,762,621 -0.15(-0.23%)
Jun 29, 2015 65.55 65.86 64.95 65.01 13,035,414 -1.28(-1.94%)
Jun 26, 2015 66.05 66.35 65.76 66.29 14,897,023 +0.17(+0.26%)
Jun 25, 2015 66.86 67.00 66.08 66.12 9,012,166 -0.63(-0.94%)
Jun 24, 2015 67.22 67.68 66.74 66.74 11,083,872 -0.55(-0.82%)
Jun 23, 2015 67.20 67.52 66.92 67.29 8,474,832 -0.13(-0.20%)
Jun 22, 2015 67.12 67.48 66.81 67.43 9,542,769 +0.55(+0.82%)
Jun 19, 2015 67.04 67.35 66.87 66.88 15,635,533 -0.52(-0.78%)
Jun 18, 2015 67.41 67.84 67.33 67.40 10,660,999 +0.33(+0.49%)
Jun 17, 2015 67.79 68.02 66.91 67.07 12,239,530 -0.19(-0.28%)
Jun 16, 2015 66.69 67.53 66.43 67.26 13,035,066 +0.50(+0.76%)
Jun 15, 2015 66.86 67.17 66.66 66.75 9,188,886 -0.39(-0.58%)
Jun 12, 2015 67.58 67.70 66.99 67.14 9,631,679 -0.84(-1.24%)
Jun 11, 2015 68.49 68.71 67.86 67.98 8,303,931 -0.48(-0.70%)
Jun 10, 2015 68.93 68.93 68.25 68.46 11,284,737 +0.95(+1.40%)
Jun 09, 2015 67.70 68.07 67.38 67.51 10,645,205 +0.00(+0.00%)
Jun 08, 2015 68.10 68.17 67.20 67.51 12,211,781 -0.79(-1.15%)
Jun 05, 2015 68.03 69.32 67.91 68.30 9,044,719 +0.13(+0.20%)
Jun 04, 2015 68.50 68.83 67.89 68.17 10,256,811 -0.52(-0.76%)
Jun 03, 2015 68.85 69.50 68.66 68.69 7,696,734 -0.28(-0.40%)
Jun 02, 2015 69.01 69.32 68.65 68.97 7,496,443 -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.