Chevron Corp (NY: CVX )

178.36 -5.34 (-2.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.36 57.73 56.25 57.63 19,311,334 +1.92(+3.45%)
Sep 29, 2015 55.55 56.01 54.99 55.71 12,041,830 +0.35(+0.63%)
Sep 28, 2015 56.01 56.20 55.34 55.36 14,464,162 -1.41(-2.48%)
Sep 25, 2015 56.89 57.10 56.20 56.77 14,868,726 +0.59(+1.05%)
Sep 24, 2015 55.12 56.48 54.87 56.17 14,101,338 +0.56(+1.01%)
Sep 23, 2015 56.55 56.64 55.35 55.61 12,377,856 -0.83(-1.46%)
Sep 22, 2015 56.14 56.76 55.88 56.44 13,264,906 -0.61(-1.08%)
Sep 21, 2015 57.20 57.52 56.87 57.05 11,666,744 +0.26(+0.45%)
Sep 18, 2015 56.92 57.50 56.23 56.79 25,508,838 -1.22(-2.10%)
Sep 17, 2015 57.80 58.79 57.42 58.01 16,869,496 +0.28(+0.49%)
Sep 16, 2015 56.85 57.87 56.82 57.73 17,238,046 +1.35(+2.40%)
Sep 15, 2015 55.84 56.76 55.68 56.38 15,984,925 +1.02(+1.85%)
Sep 14, 2015 55.17 55.52 54.76 55.36 14,010,138 -0.01(-0.03%)
Sep 11, 2015 55.48 55.71 54.86 55.37 15,100,703 +0.09(+0.17%)
Sep 10, 2015 55.33 55.38 54.30 55.27 15,706,524 +0.54(+0.99%)
Sep 09, 2015 56.57 57.13 54.61 54.73 15,459,459 -1.40(-2.50%)
Sep 08, 2015 56.64 56.66 55.70 56.14 12,751,873 +0.12(+0.22%)
Sep 04, 2015 56.47 56.01 56.01 56.01 15,344,247 -1.16(-2.03%)
Sep 03, 2015 57.50 58.02 56.76 57.17 16,812,470 +0.15(+0.26%)
Sep 02, 2015 58.26 58.26 56.43 57.03 19,512,740 -0.09(-0.17%)
Sep 01, 2015 57.54 57.99 56.63 57.12 24,571,102 -2.05(-3.46%)
Aug 31, 2015 58.45 59.23 56.93 59.17 23,102,348 +0.41(+0.70%)
Aug 28, 2015 56.78 59.32 56.68 58.76 32,488,974 +2.04(+3.59%)
Aug 27, 2015 54.79 57.07 54.47 56.72 29,480,832 +3.32(+6.23%)
Aug 26, 2015 52.40 53.40 51.83 53.40 23,816,270 +2.24(+4.38%)
Aug 25, 2015 54.74 54.81 51.02 51.15 28,914,862 -1.53(-2.91%)
Aug 24, 2015 51.54 55.07 50.83 52.69 33,110,316 -2.66(-4.80%)
Aug 21, 2015 57.62 58.15 55.32 55.35 25,163,410 -2.54(-4.39%)
Aug 20, 2015 58.93 59.39 57.89 57.89 16,228,108 -1.22(-2.06%)
Aug 19, 2015 60.54 60.57 58.93 59.11 17,969,312 -1.85(-3.03%)
Aug 18, 2015 60.70 61.20 60.51 60.96 12,446,881 +0.15(+0.25%)
Aug 17, 2015 61.70 61.74 60.72 60.81 17,247,020 -1.23(-1.99%)
Aug 14, 2015 61.89 62.35 61.53 62.04 10,740,382 +0.10(+0.16%)
Aug 13, 2015 62.07 62.29 61.65 61.94 13,253,364 -0.68(-1.08%)
Aug 12, 2015 61.33 62.85 61.27 62.62 15,773,735 +0.73(+1.18%)
Aug 11, 2015 60.88 62.03 60.32 61.89 13,576,962 -0.08(-0.13%)
Aug 10, 2015 60.75 62.12 60.52 61.97 11,562,341 +1.54(+2.56%)
Aug 07, 2015 61.12 61.51 60.19 60.42 10,287,293 -1.04(-1.69%)
Aug 06, 2015 60.29 61.74 59.80 61.46 13,590,156 +0.84(+1.38%)
Aug 05, 2015 61.64 62.05 60.51 60.63 15,598,304 -0.85(-1.38%)
Aug 04, 2015 61.86 62.70 61.09 61.48 11,832,293 -0.28(-0.46%)
Aug 03, 2015 62.97 63.01 61.56 61.76 19,600,928 -2.08(-3.25%)
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.