Chevron Corp (NY: CVX )

172.00 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 66.10 66.52 66.52 66.52 9,450,710 -0.10(-0.14%)
Dec 30, 2015 66.63 67.28 66.47 66.62 7,572,107 -0.86(-1.27%)
Dec 29, 2015 67.95 68.46 67.35 67.48 8,749,344 +0.66(+0.98%)
Dec 28, 2015 66.78 67.09 66.32 66.82 9,195,095 -1.25(-1.84%)
Dec 24, 2015 69.47 68.07 68.07 68.07 6,759,664 -1.30(-1.88%)
Dec 23, 2015 68.18 69.40 67.72 69.37 15,108,496 +2.62(+3.92%)
Dec 22, 2015 65.90 67.14 65.30 66.75 13,065,264 +0.76(+1.15%)
Dec 21, 2015 66.85 67.07 65.23 65.99 17,406,920 -0.42(-0.63%)
Dec 18, 2015 66.60 67.49 66.04 66.41 27,271,762 -0.54(-0.81%)
Dec 17, 2015 69.14 69.50 66.85 66.95 19,042,534 -2.14(-3.10%)
Dec 16, 2015 68.46 69.38 67.15 69.10 22,868,926 +0.50(+0.73%)
Dec 15, 2015 66.98 69.07 66.96 68.59 25,902,490 +2.54(+3.84%)
Dec 14, 2015 63.82 66.25 63.18 66.06 16,806,350 +2.14(+3.34%)
Dec 11, 2015 64.96 65.01 63.66 63.92 17,832,376 -2.11(-3.20%)
Dec 10, 2015 65.08 66.89 64.79 66.04 19,654,536 +1.26(+1.94%)
Dec 09, 2015 64.09 66.66 63.82 64.78 19,844,996 +0.86(+1.34%)
Dec 08, 2015 63.46 65.08 62.30 63.92 18,116,074 -0.62(-0.96%)
Dec 07, 2015 64.69 65.03 62.78 64.54 20,795,522 -1.80(-2.71%)
Dec 04, 2015 65.00 66.42 63.96 66.34 17,809,846 +0.64(+0.97%)
Dec 03, 2015 67.15 67.60 65.34 65.70 14,868,657 -1.04(-1.55%)
Dec 02, 2015 68.48 68.54 66.58 66.74 15,996,840 -1.65(-2.41%)
Dec 01, 2015 67.27 68.51 67.27 68.39 9,432,625 +0.86(+1.27%)
Nov 30, 2015 67.03 68.00 66.88 67.53 16,457,098 +0.70(+1.05%)
Nov 27, 2015 66.74 67.18 66.61 66.83 3,445,345 -0.37(-0.55%)
Nov 25, 2015 67.08 67.20 67.20 67.20 7,328,435 -0.36(-0.53%)
Nov 24, 2015 66.69 68.25 66.41 67.55 11,557,237 +0.99(+1.49%)
Nov 23, 2015 65.56 66.88 65.16 66.56 9,313,928 +0.74(+1.12%)
Nov 20, 2015 67.03 67.52 65.67 65.82 11,577,501 -1.35(-2.00%)
Nov 19, 2015 68.06 68.31 66.87 67.17 8,243,930 -1.02(-1.50%)
Nov 18, 2015 67.62 68.59 67.32 68.19 9,361,898 +0.87(+1.30%)
Nov 17, 2015 67.49 68.40 67.07 67.32 10,243,896 -0.31(-0.46%)
Nov 16, 2015 64.92 67.64 64.92 67.63 13,456,603 +2.84(+4.38%)
Nov 13, 2015 65.44 65.73 64.43 64.79 10,507,753 -0.86(-1.31%)
Nov 12, 2015 66.30 66.59 65.20 65.65 12,251,708 -1.70(-2.53%)
Nov 11, 2015 68.23 68.46 67.11 67.35 8,329,433 -0.76(-1.12%)
Nov 10, 2015 67.29 68.31 67.10 68.11 9,339,431 +0.66(+0.99%)
Nov 09, 2015 68.29 69.00 67.29 67.45 10,482,219 -1.25(-1.82%)
Nov 06, 2015 68.46 68.72 67.04 68.70 13,187,258 -0.38(-0.55%)
Nov 05, 2015 70.17 70.54 68.91 69.08 15,306,842 -1.62(-2.29%)
Nov 04, 2015 71.61 71.67 70.19 70.70 16,327,860 -1.00(-1.40%)
Nov 03, 2015 69.71 72.06 69.71 71.70 24,184,398 +2.32(+3.35%)
Nov 02, 2015 66.20 69.61 66.10 69.37 19,539,778 +2.98(+4.49%)
Oct 30, 2015 66.58 67.20 65.32 66.39 15,822,314 +0.72(+1.10%)
Oct 29, 2015 65.25 66.43 65.12 65.67 9,151,481 +0.07(+0.11%)
Oct 28, 2015 64.44 65.84 64.23 65.60 11,273,435 +1.53(+2.38%)
Oct 27, 2015 64.09 64.26 63.37 64.07 12,769,037 -0.78(-1.21%)
Oct 26, 2015 66.39 66.39 64.71 64.85 11,779,188 -1.80(-2.71%)
Oct 23, 2015 66.30 67.16 65.82 66.66 11,134,890 -0.28(-0.41%)
Oct 22, 2015 65.56 67.07 65.56 66.93 12,279,606 +1.67(+2.56%)
Oct 21, 2015 65.34 66.21 65.12 65.26 10,171,248 -0.48(-0.73%)
Oct 20, 2015 65.39 66.11 65.31 65.74 11,253,015 -0.03(-0.04%)
Oct 19, 2015 66.01 66.15 65.18 65.77 12,182,589 -0.92(-1.38%)
Oct 16, 2015 66.88 66.96 65.77 66.69 10,705,655 +0.42(+0.63%)
Oct 15, 2015 65.50 66.39 64.61 66.28 12,264,202 +0.70(+1.07%)
Oct 14, 2015 64.46 65.73 64.08 65.58 13,322,564 +1.01(+1.56%)
Oct 13, 2015 64.14 64.98 63.77 64.57 10,967,480 -0.26(-0.41%)
Oct 12, 2015 65.65 65.74 64.19 64.83 10,837,451 -0.61(-0.93%)
Oct 09, 2015 65.90 66.04 64.78 65.44 13,703,154 -0.25(-0.38%)
Oct 08, 2015 64.21 65.85 64.14 65.69 15,465,457 +1.31(+2.03%)
Oct 07, 2015 64.47 65.39 63.03 64.38 24,214,442 +0.83(+1.30%)
Oct 06, 2015 61.50 64.02 61.42 63.55 25,865,146 +2.16(+3.52%)
Oct 05, 2015 60.21 61.51 60.16 61.39 19,431,044 +1.81(+3.04%)
Oct 02, 2015 56.79 59.58 56.48 59.58 17,865,396 +2.35(+4.10%)
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.