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 (%)
Sep 30, 2015 52.52 53.80 52.42 53.70 20,723,338 +1.79(+3.45%)
Sep 29, 2015 51.77 52.19 51.25 51.91 12,922,303 +0.33(+0.63%)
Sep 28, 2015 52.19 52.37 51.57 51.58 15,521,751 -1.31(-2.48%)
Sep 25, 2015 53.01 53.21 52.37 52.90 15,955,896 +0.55(+1.05%)
Sep 24, 2015 51.37 52.63 51.13 52.35 15,132,398 +0.52(+1.01%)
Sep 23, 2015 52.69 52.78 51.58 51.82 13,282,899 -0.77(-1.46%)
Sep 22, 2015 52.31 52.89 52.07 52.59 14,234,808 -0.57(-1.08%)
Sep 21, 2015 53.31 53.60 52.99 53.16 12,519,792 +0.24(+0.45%)
Sep 18, 2015 53.04 53.58 52.40 52.92 27,373,990 -1.14(-2.10%)
Sep 17, 2015 53.86 54.78 53.51 54.06 18,102,958 +0.27(+0.49%)
Sep 16, 2015 52.98 53.93 52.95 53.80 18,498,456 +1.26(+2.40%)
Sep 15, 2015 52.03 52.89 51.88 52.54 17,153,708 +0.95(+1.85%)
Sep 14, 2015 51.41 51.74 51.03 51.58 15,034,529 -0.01(-0.03%)
Sep 11, 2015 51.70 51.91 51.12 51.60 16,204,835 +0.09(+0.17%)
Sep 10, 2015 51.56 51.60 50.60 51.51 16,854,952 +0.50(+0.99%)
Sep 09, 2015 52.71 53.24 50.89 51.00 16,589,822 -1.31(-2.50%)
Sep 08, 2015 52.78 52.80 51.91 52.31 13,684,263 +0.12(+0.22%)
Sep 04, 2015 52.62 52.20 52.20 52.20 16,466,186 -1.08(-2.03%)
Sep 03, 2015 53.58 54.07 52.89 53.28 18,041,762 +0.14(+0.26%)
Sep 02, 2015 54.29 54.29 52.58 53.14 20,939,472 -0.09(-0.17%)
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.