Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 112.04 112.20 110.44 111.06 6,666,052 -0.67(-0.60%)
Apr 29, 2015 110.82 111.99 110.68 111.73 5,665,796 +0.61(+0.55%)
Apr 28, 2015 110.05 111.24 109.65 111.12 5,321,604 +1.42(+1.29%)
Apr 27, 2015 110.34 110.74 109.54 109.70 4,858,692 -0.17(-0.15%)
Apr 24, 2015 109.67 110.04 109.03 109.87 4,994,970 -0.10(-0.09%)
Apr 23, 2015 110.00 110.65 109.60 109.97 6,940,005 +0.47(+0.43%)
Apr 22, 2015 110.05 110.44 109.21 109.50 5,643,072 -0.23(-0.21%)
Apr 21, 2015 110.05 110.74 109.31 109.73 5,674,852 -0.56(-0.51%)
Apr 20, 2015 109.57 111.71 109.55 110.29 7,146,853 +1.18(+1.08%)
Apr 17, 2015 109.36 109.69 108.26 109.11 6,548,736 -1.05(-0.95%)
Apr 16, 2015 109.90 110.94 109.00 110.16 5,904,249 -0.25(-0.23%)
Apr 15, 2015 109.59 110.69 109.38 110.41 6,702,640 +1.57(+1.44%)
Apr 14, 2015 107.70 109.09 107.26 108.84 7,262,675 +2.34(+2.20%)
Apr 13, 2015 107.35 107.90 106.44 106.50 4,307,219 -0.41(-0.38%)
Apr 10, 2015 107.47 107.66 106.81 106.91 5,012,178 -0.04(-0.04%)
Apr 09, 2015 106.80 107.23 106.18 106.95 5,760,463 +0.29(+0.27%)
Apr 08, 2015 108.86 108.92 106.52 106.66 7,894,266 -1.88(-1.73%)
Apr 07, 2015 106.97 109.09 106.62 108.54 8,535,896 +1.62(+1.52%)
Apr 06, 2015 106.03 107.86 105.22 106.92 6,723,859 +1.64(+1.56%)
Apr 02, 2015 104.45 105.28 105.28 105.28 5,123,900 +0.49(+0.47%)
Apr 01, 2015 105.77 106.22 104.50 104.79 7,346,831 -0.19(-0.18%)
Mar 31, 2015 105.62 106.07 104.88 104.98 7,253,907 -1.92(-1.80%)
Mar 30, 2015 104.97 107.21 104.97 106.90 7,172,401 +2.62(+2.51%)
Mar 27, 2015 104.99 104.99 103.67 104.28 5,830,340 -0.97(-0.92%)
Mar 26, 2015 106.28 106.50 104.16 105.25 7,276,931 -0.42(-0.40%)
Mar 25, 2015 104.66 106.19 104.33 105.67 9,169,445 +1.47(+1.41%)
Mar 24, 2015 105.92 106.19 104.16 104.20 6,677,767 -1.72(-1.62%)
Mar 23, 2015 107.51 107.69 105.92 105.92 6,807,743 -1.11(-1.04%)
Mar 20, 2015 105.29 107.26 105.11 107.03 14,064,856 +2.28(+2.18%)
Mar 19, 2015 105.10 105.40 104.65 104.75 7,833,574 -1.95(-1.83%)
Mar 18, 2015 102.61 106.88 102.37 106.70 11,057,481 +3.53(+3.42%)
Mar 17, 2015 102.30 103.54 102.10 103.17 7,096,620 +0.04(+0.04%)
Mar 16, 2015 101.44 103.27 101.00 103.13 6,780,238 +1.51(+1.49%)
Mar 13, 2015 101.84 101.84 100.66 101.62 8,345,174 -0.80(-0.78%)
Mar 12, 2015 104.22 104.51 102.30 102.42 5,899,059 -1.12(-1.08%)
Mar 11, 2015 103.52 103.89 102.45 103.54 8,440,653 +0.63(+0.61%)
Mar 10, 2015 103.79 104.55 102.33 102.91 10,678,923 -1.04(-1.00%)
Mar 09, 2015 103.60 105.63 103.50 103.95 7,506,165 +0.40(+0.39%)
Mar 06, 2015 104.22 104.52 103.17 103.55 7,213,295 -1.18(-1.13%)
Mar 05, 2015 105.01 105.31 104.33 104.73 5,156,298 -0.43(-0.41%)
Mar 04, 2015 105.64 105.16 104.44 105.16 5,784,826 +0.00(+0.00%)
Mar 03, 2015 105.88 106.21 104.81 105.16 6,899,565 -0.74(-0.70%)
Mar 02, 2015 106.32 106.34 104.93 105.90 7,339,597 -0.78(-0.73%)
Feb 27, 2015 107.52 107.73 106.57 106.68 6,396,479 -0.38(-0.35%)
Feb 26, 2015 107.89 107.92 106.60 107.06 5,899,349 -1.52(-1.40%)
Feb 25, 2015 108.12 108.78 108.00 108.58 4,806,369 +0.62(+0.57%)
Feb 24, 2015 107.89 108.24 107.34 107.96 5,707,797 +0.10(+0.09%)
Feb 23, 2015 107.79 108.50 107.35 107.86 6,723,605 -0.74(-0.68%)
Feb 20, 2015 108.43 108.87 107.50 108.60 7,610,626 +0.25(+0.23%)
Feb 19, 2015 108.20 109.58 107.24 108.35 9,712,739 -2.09(-1.89%)
Feb 18, 2015 111.25 111.65 110.37 110.44 6,917,314 -1.96(-1.74%)
Feb 17, 2015 112.31 112.93 111.52 112.40 7,094,170 -0.38(-0.34%)
Feb 13, 2015 111.35 112.78 112.78 112.78 7,494,400 +1.92(+1.73%)
Feb 12, 2015 110.28 111.05 109.82 110.86 6,613,997 +0.88(+0.80%)
Feb 11, 2015 108.98 110.18 108.29 109.98 8,659,281 -0.20(-0.18%)
Feb 10, 2015 110.52 110.62 108.09 110.18 7,032,596 -0.25(-0.23%)
Feb 09, 2015 109.84 111.50 109.65 110.43 6,381,881 +0.82(+0.75%)
Feb 06, 2015 109.66 110.46 109.11 109.61 7,655,453 +0.30(+0.27%)
Feb 05, 2015 109.57 110.11 108.57 109.31 7,528,667 +0.96(+0.89%)
Feb 04, 2015 108.49 109.28 107.39 108.35 10,174,620 -1.18(-1.08%)
Feb 03, 2015 107.70 110.11 107.67 109.53 14,264,966 +3.47(+3.27%)
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.