Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 71.59 71.73 70.96 71.03 9,606,593 -0.25(-0.35%)
Feb 26, 2015 71.84 71.86 70.98 71.29 8,859,975 -1.01(-1.40%)
Feb 25, 2015 71.99 72.43 71.91 72.30 7,218,476 +0.41(+0.57%)
Feb 24, 2015 71.84 72.07 71.47 71.88 8,572,292 +0.07(+0.09%)
Feb 23, 2015 71.77 72.24 71.48 71.82 10,097,890 -0.49(-0.68%)
Feb 20, 2015 72.20 72.49 71.58 72.31 11,430,068 +0.17(+0.23%)
Feb 19, 2015 72.04 72.96 71.41 72.14 14,587,140 -1.39(-1.89%)
Feb 18, 2015 74.08 74.34 73.49 73.54 10,388,813 -1.30(-1.74%)
Feb 17, 2015 74.78 75.19 74.25 74.84 10,654,425 -0.25(-0.34%)
Feb 13, 2015 74.14 75.09 75.09 75.09 11,255,513 +1.28(+1.73%)
Feb 12, 2015 73.43 73.94 73.12 73.82 9,933,274 +1.30(+1.79%)
Feb 11, 2015 71.86 72.65 71.40 72.52 13,132,769 -0.13(-0.18%)
Feb 10, 2015 72.87 72.94 71.27 72.65 10,665,719 -0.16(-0.23%)
Feb 09, 2015 72.42 73.52 72.30 72.81 9,678,837 +0.54(+0.75%)
Feb 06, 2015 72.31 72.83 71.94 72.27 11,610,351 +0.20(+0.27%)
Feb 05, 2015 72.25 72.60 71.59 72.08 11,418,066 +0.63(+0.89%)
Feb 04, 2015 71.53 72.06 70.81 71.44 15,430,950 -0.78(-1.08%)
Feb 03, 2015 71.01 72.60 70.99 72.22 21,634,418 +2.29(+3.27%)
Feb 02, 2015 68.56 69.98 67.89 69.93 17,485,686 +2.33(+3.44%)
Jan 30, 2015 66.99 68.10 65.20 67.60 31,219,056 -0.31(-0.46%)
Jan 29, 2015 68.73 68.99 67.03 67.91 21,221,710 -0.47(-0.68%)
Jan 28, 2015 71.32 71.32 68.19 68.38 15,959,815 -3.00(-4.20%)
Jan 27, 2015 71.28 71.75 70.97 71.38 9,687,632 -0.41(-0.57%)
Jan 26, 2015 70.70 72.10 70.10 71.79 11,632,594 +1.34(+1.90%)
Jan 23, 2015 71.36 71.71 70.37 70.45 12,109,295 -1.36(-1.90%)
Jan 22, 2015 71.71 71.95 70.55 71.82 11,325,268 +0.50(+0.70%)
Jan 21, 2015 70.41 71.39 70.12 71.32 12,543,418 +1.11(+1.59%)
Jan 20, 2015 68.94 70.28 68.45 70.20 15,781,955 +0.89(+1.28%)
Jan 16, 2015 67.57 69.33 67.57 69.31 19,116,218 +1.62(+2.39%)
Jan 15, 2015 68.51 69.19 67.60 67.70 14,655,808 -0.81(-1.18%)
Jan 14, 2015 68.05 68.84 67.14 68.51 21,408,936 -0.20(-0.29%)
Jan 13, 2015 70.50 70.99 68.04 68.71 20,136,662 -1.11(-1.59%)
Jan 12, 2015 70.86 70.86 69.60 69.81 13,500,044 -1.54(-2.15%)
Jan 09, 2015 72.62 72.68 71.00 71.35 14,535,982 -1.45(-1.99%)
Jan 08, 2015 72.00 72.82 71.61 72.80 13,093,384 +1.63(+2.29%)
Jan 07, 2015 72.04 72.35 70.89 71.17 15,702,495 -0.06(-0.08%)
Jan 06, 2015 71.13 71.88 70.21 71.23 17,567,520 -0.03(-0.05%)
Jan 05, 2015 73.16 73.32 70.84 71.26 17,787,234 -2.97(-4.00%)
Jan 02, 2015 73.60 74.51 73.09 74.23 8,959,045 +0.26(+0.36%)
Dec 31, 2014 73.62 73.97 73.97 73.97 9,724,212 -0.61(-0.82%)
Dec 30, 2014 74.46 74.94 73.95 74.58 8,582,003 -0.14(-0.19%)
Dec 29, 2014 74.80 75.42 74.36 74.72 9,164,595 +0.05(+0.06%)
Dec 26, 2014 75.12 75.40 74.39 74.67 6,643,423 -0.15(-0.19%)
Dec 24, 2014 74.94 74.82 74.82 74.82 6,880,110 -0.32(-0.42%)
Dec 23, 2014 74.35 75.46 74.06 75.13 12,269,973 +1.27(+1.71%)
Dec 22, 2014 74.09 74.50 73.24 73.87 14,298,378 -0.59(-0.80%)
Dec 19, 2014 72.22 74.48 71.54 74.46 23,846,104 +2.57(+3.58%)
Dec 18, 2014 71.22 71.89 69.56 71.89 20,473,802 +1.98(+2.84%)
Dec 17, 2014 67.37 70.28 67.26 69.91 20,256,328 +2.85(+4.25%)
Dec 16, 2014 66.27 68.88 66.04 67.06 19,289,838 +0.55(+0.83%)
Dec 15, 2014 68.00 68.51 66.21 66.50 19,932,600 -1.00(-1.48%)
Dec 12, 2014 68.42 68.80 67.50 67.51 18,219,996 -1.67(-2.41%)
Dec 11, 2014 69.21 70.73 68.77 69.17 15,594,450 +0.03(+0.05%)
Dec 10, 2014 70.04 70.06 67.96 69.14 22,859,210 -1.42(-2.01%)
Dec 09, 2014 70.00 71.31 69.98 70.56 16,761,831 +0.14(+0.20%)
Dec 08, 2014 72.46 72.49 70.16 70.42 20,938,430 -2.68(-3.67%)
Dec 05, 2014 73.71 73.96 73.00 73.10 11,622,339 -0.93(-1.26%)
Dec 04, 2014 74.56 74.56 73.20 74.03 12,309,209 -0.94(-1.26%)
Dec 03, 2014 75.66 75.71 74.61 74.98 12,222,007 -0.20(-0.27%)
Dec 02, 2014 73.37 75.54 73.12 75.18 12,954,580 +1.51(+2.05%)
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.