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 (%)
Jul 31, 2015 62.85 63.01 60.44 60.76 27,760,562 -3.12(-4.89%)
Jul 30, 2015 64.17 64.42 63.69 63.88 9,371,279 -0.15(-0.24%)
Jul 29, 2015 63.16 64.14 62.79 64.04 14,302,195 +0.58(+0.92%)
Jul 28, 2015 61.43 63.65 61.41 63.45 16,799,304 +2.24(+3.66%)
Jul 27, 2015 61.71 61.87 60.94 61.21 15,060,905 -1.00(-1.61%)
Jul 24, 2015 63.71 63.71 62.04 62.22 16,249,179 -1.61(-2.52%)
Jul 23, 2015 64.26 64.60 63.66 63.82 10,718,611 -0.39(-0.61%)
Jul 22, 2015 64.21 64.78 64.06 64.21 13,582,929 -0.27(-0.42%)
Jul 21, 2015 63.86 64.65 63.86 64.48 10,255,502 +0.66(+1.03%)
Jul 20, 2015 64.07 64.20 63.58 63.82 8,763,528 -0.14(-0.23%)
Jul 17, 2015 64.71 64.82 63.80 63.97 11,961,707 -0.91(-1.41%)
Jul 16, 2015 64.74 65.05 64.48 64.88 9,352,764 +0.16(+0.25%)
Jul 15, 2015 65.26 65.72 64.47 64.72 9,449,147 -0.90(-1.37%)
Jul 14, 2015 64.83 65.78 64.82 65.61 7,599,330 +0.65(+1.00%)
Jul 13, 2015 64.76 65.16 64.65 64.96 7,336,536 +0.13(+0.20%)
Jul 10, 2015 64.91 65.20 64.60 64.83 8,201,326 +0.43(+0.67%)
Jul 09, 2015 65.17 65.38 64.39 64.40 11,516,779 +0.15(+0.24%)
Jul 08, 2015 64.96 65.30 64.04 64.25 11,240,414 -1.17(-1.79%)
Jul 07, 2015 64.83 65.57 64.21 65.42 17,142,314 +0.34(+0.53%)
Jul 06, 2015 65.28 65.62 64.88 65.08 12,146,476 -0.76(-1.15%)
Jul 02, 2015 66.17 65.83 65.83 65.83 9,347,651 -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.