Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 65.52 65.66 64.69 64.86 14,762,621 -0.15(-0.23%)
Jun 29, 2015 65.55 65.86 64.95 65.01 13,035,414 -1.28(-1.94%)
Jun 26, 2015 66.05 66.35 65.76 66.29 14,897,023 +0.17(+0.26%)
Jun 25, 2015 66.86 67.00 66.08 66.12 9,012,166 -0.63(-0.94%)
Jun 24, 2015 67.22 67.68 66.74 66.74 11,083,872 -0.55(-0.82%)
Jun 23, 2015 67.20 67.52 66.92 67.29 8,474,832 -0.13(-0.20%)
Jun 22, 2015 67.12 67.48 66.81 67.43 9,542,769 +0.55(+0.82%)
Jun 19, 2015 67.04 67.35 66.87 66.88 15,635,533 -0.52(-0.78%)
Jun 18, 2015 67.41 67.84 67.33 67.40 10,660,999 +0.33(+0.49%)
Jun 17, 2015 67.79 68.02 66.91 67.07 12,239,530 -0.19(-0.28%)
Jun 16, 2015 66.69 67.53 66.43 67.26 13,035,066 +0.50(+0.76%)
Jun 15, 2015 66.86 67.17 66.66 66.75 9,188,886 -0.39(-0.58%)
Jun 12, 2015 67.58 67.70 66.99 67.14 9,631,679 -0.84(-1.24%)
Jun 11, 2015 68.49 68.71 67.86 67.98 8,303,931 -0.48(-0.70%)
Jun 10, 2015 68.93 68.93 68.25 68.46 11,284,737 +0.95(+1.40%)
Jun 09, 2015 67.70 68.07 67.38 67.51 10,645,205 +0.00(+0.00%)
Jun 08, 2015 68.10 68.17 67.20 67.51 12,211,781 -0.79(-1.15%)
Jun 05, 2015 68.03 69.32 67.91 68.30 9,044,719 +0.13(+0.20%)
Jun 04, 2015 68.50 68.83 67.89 68.17 10,256,811 -0.52(-0.76%)
Jun 03, 2015 68.85 69.50 68.66 68.69 7,696,734 -0.28(-0.40%)
Jun 02, 2015 69.01 69.32 68.65 68.97 7,496,443 -0.03(-0.05%)
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.