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 (%)
Jan 30, 2015 68.43 69.56 66.59 69.05 30,564,880 -0.32(-0.46%)
Jan 29, 2015 70.20 70.47 68.47 69.37 20,777,022 -0.48(-0.68%)
Jan 28, 2015 72.84 72.85 69.65 69.85 15,625,387 -3.06(-4.20%)
Jan 27, 2015 72.81 73.28 72.49 72.91 9,484,633 -0.42(-0.57%)
Jan 26, 2015 72.21 73.64 71.60 73.33 11,388,840 +1.37(+1.90%)
Jan 23, 2015 72.88 73.24 71.88 71.96 11,855,552 -1.39(-1.90%)
Jan 22, 2015 73.25 73.49 72.06 73.36 11,087,954 +0.51(+0.70%)
Jan 21, 2015 71.92 72.92 71.62 72.84 12,280,578 +1.14(+1.59%)
Jan 20, 2015 70.42 71.78 69.91 71.71 15,451,253 +0.91(+1.28%)
Jan 16, 2015 69.01 70.81 69.01 70.80 18,715,650 +1.65(+2.39%)
Jan 15, 2015 69.97 70.67 69.05 69.15 14,348,705 -0.83(-1.18%)
Jan 14, 2015 69.50 70.32 68.58 69.97 20,960,326 -0.20(-0.29%)
Jan 13, 2015 72.01 72.51 69.50 70.18 19,714,710 -1.13(-1.59%)
Jan 12, 2015 72.38 72.38 71.09 71.31 13,217,158 -1.57(-2.15%)
Jan 09, 2015 74.18 74.23 72.51 72.88 14,231,389 -1.48(-1.99%)
Jan 08, 2015 73.54 74.38 73.14 74.36 12,819,020 +1.66(+2.29%)
Jan 07, 2015 73.58 73.90 72.41 72.70 15,373,459 -0.06(-0.08%)
Jan 06, 2015 72.65 73.42 71.71 72.76 17,199,404 -0.03(-0.05%)
Jan 05, 2015 74.73 74.89 72.36 72.79 17,414,514 -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.