Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.66 54.96 53.56 54.86 20,284,276 +1.83(+3.45%)
Sep 29, 2015 52.89 53.32 52.36 53.03 12,648,520 +0.33(+0.63%)
Sep 28, 2015 53.32 53.51 52.69 52.70 15,192,894 -1.34(-2.48%)
Sep 25, 2015 54.16 54.36 53.50 54.04 15,617,840 +0.56(+1.05%)
Sep 24, 2015 52.48 53.77 52.23 53.48 14,811,790 +0.54(+1.01%)
Sep 23, 2015 53.83 53.92 52.69 52.94 13,001,476 -0.79(-1.46%)
Sep 22, 2015 53.44 54.04 53.20 53.73 13,933,217 -0.58(-1.08%)
Sep 21, 2015 54.46 54.76 54.14 54.31 12,254,537 +0.24(+0.45%)
Sep 18, 2015 54.19 54.74 53.53 54.07 26,794,020 -1.16(-2.10%)
Sep 17, 2015 55.03 55.97 54.67 55.23 17,719,414 +0.27(+0.49%)
Sep 16, 2015 54.13 55.09 54.09 54.96 18,106,532 +1.29(+2.40%)
Sep 15, 2015 53.16 54.04 53.01 53.67 16,790,276 +0.97(+1.85%)
Sep 14, 2015 52.53 52.86 52.14 52.70 14,715,995 -0.01(-0.03%)
Sep 11, 2015 52.82 53.03 52.23 52.71 15,861,505 +0.09(+0.17%)
Sep 10, 2015 52.67 52.72 51.69 52.62 16,497,849 +0.51(+0.99%)
Sep 09, 2015 53.85 54.39 51.99 52.11 16,238,335 -1.34(-2.50%)
Sep 08, 2015 53.92 53.94 53.03 53.44 13,394,336 +0.12(+0.22%)
Sep 04, 2015 53.76 53.33 53.33 53.33 16,117,319 -1.11(-2.03%)
Sep 03, 2015 54.74 55.24 54.04 54.43 17,659,514 +0.14(+0.26%)
Sep 02, 2015 55.47 55.47 53.72 54.29 20,495,830 -0.09(-0.17%)
Sep 01, 2015 54.78 55.21 53.92 54.38 25,809,040 -1.95(-3.46%)
Aug 31, 2015 55.65 56.39 54.20 56.33 24,266,288 +0.39(+0.70%)
Aug 28, 2015 54.06 56.48 53.96 55.94 34,125,832 +1.94(+3.59%)
Aug 27, 2015 52.16 54.33 51.86 54.00 30,966,132 +3.16(+6.23%)
Aug 26, 2015 49.88 50.84 49.34 50.84 25,016,178 +2.14(+4.38%)
Aug 25, 2015 52.12 52.18 48.58 48.70 30,371,648 -1.46(-2.91%)
Aug 24, 2015 49.07 52.43 48.39 50.16 34,778,476 -2.53(-4.80%)
Aug 21, 2015 54.86 55.36 52.67 52.69 26,431,190 -2.42(-4.39%)
Aug 20, 2015 56.10 56.54 55.11 55.11 17,045,710 -1.16(-2.06%)
Aug 19, 2015 57.64 57.67 56.11 56.27 18,874,640 -1.76(-3.03%)
Aug 18, 2015 57.78 58.26 57.60 58.03 13,073,978 +0.15(+0.25%)
Aug 17, 2015 58.74 58.78 57.81 57.89 18,115,958 -1.18(-1.99%)
Aug 14, 2015 58.92 59.36 58.58 59.06 11,281,503 +0.10(+0.16%)
Aug 13, 2015 59.09 59.30 58.69 58.97 13,921,095 -0.65(-1.08%)
Aug 12, 2015 58.38 59.83 58.33 59.61 16,568,446 +0.69(+1.18%)
Aug 11, 2015 57.96 59.06 57.42 58.92 14,260,996 -0.08(-0.13%)
Aug 10, 2015 57.83 59.14 57.61 59.00 12,144,874 +1.47(+2.56%)
Aug 07, 2015 58.18 58.56 57.31 57.53 10,805,587 -0.99(-1.69%)
Aug 06, 2015 57.39 58.78 56.93 58.51 14,274,854 +0.80(+1.38%)
Aug 05, 2015 58.69 59.07 57.61 57.72 16,384,177 -0.81(-1.38%)
Aug 04, 2015 58.89 59.69 58.16 58.53 12,428,427 -0.27(-0.46%)
Aug 03, 2015 59.95 59.98 58.60 58.80 20,588,460 -1.98(-3.25%)
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.