Indicators

Chevron Corp (NY: CVX )

157.57 +1.17 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	68.41	69.54	66.58	69.04	30,572,140	-0.32(-0.46%)
Jan 29, 2015	70.19	70.45	68.45	69.35	20,781,956	-0.48(-0.68%)
Jan 28, 2015	72.83	72.83	69.63	69.83	15,629,098	-3.06(-4.20%)
Jan 27, 2015	72.79	73.26	72.47	72.89	9,486,886	-0.42(-0.57%)
Jan 26, 2015	72.19	73.63	71.59	73.31	11,391,545	+1.37(+1.90%)
Jan 23, 2015	72.87	73.22	71.86	71.94	11,858,368	-1.39(-1.90%)
Jan 22, 2015	73.23	73.47	72.04	73.34	11,090,587	+0.51(+0.70%)
Jan 21, 2015	71.90	72.90	71.61	72.83	12,283,495	+1.14(+1.59%)
Jan 20, 2015	70.40	71.76	69.90	71.69	15,454,923	+0.91(+1.28%)
Jan 16, 2015	68.99	70.79	68.99	70.78	18,720,094	+1.65(+2.39%)
Jan 15, 2015	69.96	70.66	69.04	69.13	14,352,113	-0.83(-1.18%)
Jan 14, 2015	69.49	70.30	68.56	69.96	20,965,304	-0.20(-0.29%)
Jan 13, 2015	71.99	72.49	69.48	70.16	19,719,392	-1.13(-1.59%)
Jan 12, 2015	72.36	72.36	71.08	71.29	13,220,298	-1.57(-2.15%)
Jan 09, 2015	74.16	74.21	72.50	72.86	14,234,770	-1.48(-1.99%)
Jan 08, 2015	73.52	74.36	73.12	74.34	12,822,065	+1.66(+2.29%)
Jan 07, 2015	73.56	73.88	72.39	72.68	15,377,110	-0.06(-0.08%)
Jan 06, 2015	72.63	73.41	71.69	72.74	17,203,490	-0.03(-0.05%)
Jan 05, 2015	74.71	74.87	72.34	72.77	17,418,650	-3.03(-4.00%)

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.