Chevron Corp (NY: CVX )

172.25 -1.29 (-0.74%)
Streaming Delayed Price Updated: 9:45 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 63.61 63.80 62.21 62.49 15,421,102 -0.68(-1.08%)
Feb 26, 2016 65.13 65.23 63.11 63.17 12,512,053 -0.71(-1.11%)
Feb 25, 2016 64.16 64.19 62.71 63.88 12,615,060 +0.02(+0.04%)
Feb 24, 2016 62.40 64.01 62.08 63.86 13,033,492 +0.27(+0.42%)
Feb 23, 2016 66.19 66.26 63.43 63.59 14,205,076 -2.93(-4.40%)
Feb 22, 2016 64.78 67.28 65.53 66.51 13,747,413 +1.74(+2.68%)
Feb 19, 2016 64.65 64.81 63.56 64.78 13,064,148 -0.17(-0.27%)
Feb 18, 2016 66.46 66.84 64.86 64.95 12,708,006 -1.18(-1.79%)
Feb 17, 2016 63.96 66.39 63.67 66.13 16,968,778 +2.62(+4.13%)
Feb 16, 2016 63.83 63.95 62.38 63.51 14,190,826 +0.34(+0.53%)
Feb 12, 2016 61.97 63.17 63.17 63.17 13,299,853 +1.80(+2.94%)
Feb 11, 2016 60.34 61.87 59.63 61.37 17,221,656 -0.04(-0.06%)
Feb 10, 2016 61.21 62.04 60.27 61.41 16,371,840 +0.09(+0.14%)
Feb 09, 2016 62.92 63.37 60.76 61.32 17,042,780 -2.27(-3.57%)
Feb 08, 2016 60.46 64.11 59.97 63.59 23,941,398 +2.30(+3.75%)
Feb 05, 2016 62.07 62.33 60.83 61.29 20,406,108 -1.41(-2.25%)
Feb 04, 2016 62.55 63.74 61.99 62.70 17,341,486 +0.13(+0.20%)
Feb 03, 2016 60.93 62.58 59.05 62.58 18,880,588 +2.50(+4.16%)
Feb 02, 2016 61.16 61.41 59.88 60.08 18,007,658 -2.99(-4.75%)
Feb 01, 2016 62.97 63.66 62.29 63.07 14,816,064 -0.87(-1.36%)
Jan 29, 2016 62.15 64.12 61.34 63.94 27,382,306 +0.41(+0.64%)
Jan 28, 2016 63.41 64.11 61.90 63.54 17,600,152 +1.94(+3.16%)
Jan 27, 2016 62.08 63.67 60.90 61.59 16,733,785 -0.61(-0.99%)
Jan 26, 2016 60.62 62.49 60.16 62.21 16,449,967 +2.39(+3.99%)
Jan 25, 2016 60.85 62.33 59.75 59.82 16,701,610 -1.96(-3.17%)
Jan 22, 2016 62.46 63.00 60.43 61.78 21,264,076 +1.84(+3.07%)
Jan 21, 2016 58.27 60.38 57.70 59.94 21,781,002 +1.53(+2.62%)
Jan 20, 2016 59.14 59.39 55.71 58.40 35,355,836 -1.87(-3.10%)
Jan 19, 2016 62.24 62.67 59.74 60.28 17,785,414 -1.60(-2.58%)
Jan 15, 2016 60.37 61.87 61.87 61.87 24,165,730 -1.33(-2.11%)
Jan 14, 2016 60.60 63.72 59.86 63.20 22,221,364 +3.06(+5.09%)
Jan 13, 2016 61.50 62.30 59.17 60.14 21,024,844 -0.61(-1.00%)
Jan 12, 2016 60.79 60.93 58.93 60.75 18,220,880 +1.02(+1.71%)
Jan 11, 2016 61.27 61.36 58.99 59.73 19,426,644 -1.01(-1.66%)
Jan 08, 2016 61.67 62.00 60.06 60.73 16,080,877 -0.66(-1.07%)
Jan 07, 2016 62.52 63.41 61.13 61.39 20,781,608 -2.26(-3.54%)
Jan 06, 2016 64.66 64.91 62.97 63.65 19,614,800 -2.62(-3.95%)
Jan 05, 2016 65.85 66.30 64.96 66.27 10,635,657 +0.56(+0.86%)
Jan 04, 2016 66.21 66.64 64.76 65.70 15,411,781 -0.82(-1.23%)
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%)
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.