Chevron Corp (NY: CVX )

146.51 +1.73 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 101.60 103.28 98.88 102.53 20,584,736 -0.47(-0.46%)
Jan 29, 2015 104.24 104.63 101.66 103.00 13,992,841 -0.71(-0.68%)
Jan 28, 2015 108.16 108.17 103.42 103.71 10,523,335 -4.55(-4.20%)
Jan 27, 2015 108.11 108.81 107.63 108.26 6,387,680 -0.62(-0.57%)
Jan 26, 2015 107.22 109.35 106.32 108.88 7,670,119 +2.03(+1.90%)
Jan 23, 2015 108.22 108.75 106.73 106.85 7,984,439 -2.07(-1.90%)
Jan 22, 2015 108.76 109.12 106.99 108.92 7,467,479 +0.76(+0.70%)
Jan 21, 2015 106.79 108.27 106.35 108.16 8,270,684 +1.69(+1.59%)
Jan 20, 2015 104.56 106.58 103.81 106.47 10,406,060 +1.35(+1.28%)
Jan 16, 2015 102.47 105.14 102.47 105.12 12,604,555 +2.45(+2.39%)
Jan 15, 2015 103.90 104.94 102.53 102.67 9,663,519 -1.23(-1.18%)
Jan 14, 2015 103.20 104.41 101.83 103.90 14,116,292 -0.30(-0.29%)
Jan 13, 2015 106.92 107.66 103.19 104.20 13,277,399 -1.68(-1.59%)
Jan 12, 2015 107.47 107.47 105.56 105.88 8,901,449 -2.33(-2.15%)
Jan 09, 2015 110.14 110.22 107.67 108.21 9,584,510 -2.20(-1.99%)
Jan 08, 2015 109.19 110.44 108.60 110.41 8,633,312 +2.47(+2.29%)
Jan 07, 2015 109.25 109.72 107.51 107.94 10,353,667 -0.09(-0.08%)
Jan 06, 2015 107.87 109.02 106.48 108.03 11,583,399 -0.05(-0.05%)
Jan 05, 2015 110.96 111.20 107.44 108.08 11,728,270 -4.50(-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.