Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 58.24 59.10 56.85 57.23 15,207,909 -0.39(-0.68%)
Sep 30, 2015 56.36 57.73 56.25 57.63 19,311,334 +1.92(+3.45%)
Sep 29, 2015 55.55 56.01 54.99 55.71 12,041,830 +0.35(+0.63%)
Sep 28, 2015 56.01 56.20 55.34 55.36 14,464,162 -1.41(-2.48%)
Sep 25, 2015 56.89 57.10 56.20 56.77 14,868,726 +0.59(+1.05%)
Sep 24, 2015 55.12 56.48 54.87 56.17 14,101,338 +0.56(+1.01%)
Sep 23, 2015 56.55 56.64 55.35 55.61 12,377,856 -0.83(-1.46%)
Sep 22, 2015 56.14 56.76 55.88 56.44 13,264,906 -0.61(-1.08%)
Sep 21, 2015 57.20 57.52 56.87 57.05 11,666,744 +0.26(+0.45%)
Sep 18, 2015 56.92 57.50 56.23 56.79 25,508,838 -1.22(-2.10%)
Sep 17, 2015 57.80 58.79 57.42 58.01 16,869,496 +0.28(+0.49%)
Sep 16, 2015 56.85 57.87 56.82 57.73 17,238,046 +1.35(+2.40%)
Sep 15, 2015 55.84 56.76 55.68 56.38 15,984,925 +1.02(+1.85%)
Sep 14, 2015 55.17 55.52 54.76 55.36 14,010,138 -0.01(-0.03%)
Sep 11, 2015 55.48 55.71 54.86 55.37 15,100,703 +0.09(+0.17%)
Sep 10, 2015 55.33 55.38 54.30 55.27 15,706,524 +0.54(+0.99%)
Sep 09, 2015 56.57 57.13 54.61 54.73 15,459,459 -1.40(-2.50%)
Sep 08, 2015 56.64 56.66 55.70 56.14 12,751,873 +0.12(+0.22%)
Sep 04, 2015 56.47 56.01 56.01 56.01 15,344,247 -1.16(-2.03%)
Sep 03, 2015 57.50 58.02 56.76 57.17 16,812,470 +0.15(+0.26%)
Sep 02, 2015 58.26 58.26 56.43 57.03 19,512,740 -0.09(-0.17%)
Sep 01, 2015 57.54 57.99 56.63 57.12 24,571,102 -2.05(-3.46%)
Aug 31, 2015 58.45 59.23 56.93 59.17 23,102,348 +0.41(+0.70%)
Aug 28, 2015 56.78 59.32 56.68 58.76 32,488,974 +2.04(+3.59%)
Aug 27, 2015 54.79 57.07 54.47 56.72 29,480,832 +3.32(+6.23%)
Aug 26, 2015 52.40 53.40 51.83 53.40 23,816,270 +2.24(+4.38%)
Aug 25, 2015 54.74 54.81 51.02 51.15 28,914,862 -1.53(-2.91%)
Aug 24, 2015 51.54 55.07 50.83 52.69 33,110,316 -2.66(-4.80%)
Aug 21, 2015 57.62 58.15 55.32 55.35 25,163,410 -2.54(-4.39%)
Aug 20, 2015 58.93 59.39 57.89 57.89 16,228,108 -1.22(-2.06%)
Aug 19, 2015 60.54 60.57 58.93 59.11 17,969,312 -1.85(-3.03%)
Aug 18, 2015 60.70 61.20 60.51 60.96 12,446,881 +0.15(+0.25%)
Aug 17, 2015 61.70 61.74 60.72 60.81 17,247,020 -1.23(-1.99%)
Aug 14, 2015 61.89 62.35 61.53 62.04 10,740,382 +0.10(+0.16%)
Aug 13, 2015 62.07 62.29 61.65 61.94 13,253,364 -0.68(-1.08%)
Aug 12, 2015 61.33 62.85 61.27 62.62 15,773,735 +0.73(+1.18%)
Aug 11, 2015 60.88 62.03 60.32 61.89 13,576,962 -0.08(-0.13%)
Aug 10, 2015 60.75 62.12 60.52 61.97 11,562,341 +1.54(+2.56%)
Aug 07, 2015 61.12 61.51 60.19 60.42 10,287,293 -1.04(-1.69%)
Aug 06, 2015 60.29 61.74 59.80 61.46 13,590,156 +0.84(+1.38%)
Aug 05, 2015 61.64 62.05 60.51 60.63 15,598,304 -0.85(-1.38%)
Aug 04, 2015 61.86 62.70 61.09 61.48 11,832,293 -0.28(-0.46%)
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.