Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 59.17 61.05 58.40 60.88 28,761,880 +0.39(+0.64%)
Jan 28, 2016 60.37 61.03 58.93 60.49 18,486,884 +1.85(+3.16%)
Jan 27, 2016 59.10 60.62 57.98 58.64 17,576,866 -0.58(-0.99%)
Jan 26, 2016 57.71 59.49 57.27 59.22 17,278,748 +2.27(+3.99%)
Jan 25, 2016 57.93 59.34 56.88 56.95 17,543,070 -1.87(-3.17%)
Jan 22, 2016 59.46 59.98 57.53 58.81 22,335,404 +1.75(+3.07%)
Jan 21, 2016 55.48 57.48 54.93 57.06 22,878,372 +1.46(+2.62%)
Jan 20, 2016 56.31 56.54 53.03 55.60 37,137,132 -1.78(-3.10%)
Jan 19, 2016 59.26 59.67 56.88 57.38 18,681,478 -1.52(-2.58%)
Jan 15, 2016 57.48 58.91 58.91 58.91 25,383,246 -1.27(-2.11%)
Jan 14, 2016 57.69 60.67 56.99 60.17 23,340,920 +2.91(+5.09%)
Jan 13, 2016 58.55 59.31 56.33 57.26 22,084,118 -0.58(-1.00%)
Jan 12, 2016 57.87 58.01 56.10 57.84 19,138,884 +0.97(+1.71%)
Jan 11, 2016 58.33 58.41 56.16 56.86 20,405,396 -0.96(-1.66%)
Jan 08, 2016 58.71 59.02 57.18 57.82 16,891,064 -0.63(-1.07%)
Jan 07, 2016 59.52 60.37 58.20 58.45 21,828,628 -2.15(-3.54%)
Jan 06, 2016 61.56 61.80 59.95 60.59 20,603,032 -2.49(-3.95%)
Jan 05, 2016 62.69 63.12 61.84 63.09 11,171,502 +0.54(+0.86%)
Jan 04, 2016 63.03 63.44 61.65 62.55 16,188,256 -0.78(-1.23%)
Dec 31, 2015 62.93 63.33 63.33 63.33 9,926,856 -0.09(-0.14%)
Dec 30, 2015 63.43 64.05 63.28 63.43 7,953,605 -0.82(-1.27%)
Dec 29, 2015 64.69 65.18 64.12 64.24 9,190,153 +0.63(+0.98%)
Dec 28, 2015 63.58 63.87 63.14 63.62 9,658,362 -1.19(-1.84%)
Dec 24, 2015 66.14 64.81 64.81 64.81 7,100,229 -1.24(-1.88%)
Dec 23, 2015 64.91 66.07 64.47 66.04 15,869,691 +2.49(+3.92%)
Dec 22, 2015 62.74 63.92 62.16 63.55 13,723,518 +0.73(+1.15%)
Dec 21, 2015 63.64 63.85 62.10 62.83 18,283,916 -0.40(-0.63%)
Dec 18, 2015 63.40 64.26 62.87 63.23 28,645,766 -0.51(-0.81%)
Dec 17, 2015 65.83 66.17 63.64 63.74 20,001,934 -2.04(-3.10%)
Dec 16, 2015 65.18 66.05 63.93 65.78 24,021,108 +0.48(+0.73%)
Dec 15, 2015 63.77 65.76 63.75 65.30 27,207,508 +2.41(+3.84%)
Dec 14, 2015 60.76 63.07 60.15 62.89 17,653,088 +2.03(+3.34%)
Dec 11, 2015 61.85 61.89 60.61 60.86 18,730,806 -2.01(-3.20%)
Dec 10, 2015 61.95 63.69 61.68 62.87 20,644,770 +1.20(+1.94%)
Dec 09, 2015 61.02 63.46 60.76 61.67 20,844,826 +0.82(+1.34%)
Dec 08, 2015 60.41 61.95 59.31 60.86 19,028,798 -0.59(-0.96%)
Dec 07, 2015 61.59 61.91 59.77 61.45 21,843,240 -1.71(-2.71%)
Dec 04, 2015 61.88 63.23 60.89 63.16 18,707,142 +0.61(+0.97%)
Dec 03, 2015 63.93 64.36 62.20 62.55 15,617,769 -0.99(-1.55%)
Dec 02, 2015 65.19 65.26 63.38 63.54 16,802,792 -1.57(-2.41%)
Dec 01, 2015 64.04 65.23 64.04 65.11 9,907,859 +0.82(+1.27%)
Nov 30, 2015 63.81 64.74 63.67 64.29 17,286,238 +0.67(+1.05%)
Nov 27, 2015 63.54 63.95 63.42 63.62 3,618,928 -0.35(-0.55%)
Nov 25, 2015 63.86 63.97 63.97 63.97 7,697,656 -0.34(-0.53%)
Nov 24, 2015 63.50 64.98 63.22 64.31 12,139,513 +0.94(+1.49%)
Nov 23, 2015 62.41 63.67 62.03 63.37 9,783,182 +0.70(+1.12%)
Nov 20, 2015 63.81 64.28 62.52 62.66 12,160,798 -1.28(-2.00%)
Nov 19, 2015 64.79 65.03 63.66 63.95 8,659,276 -0.97(-1.50%)
Nov 18, 2015 64.38 65.30 64.09 64.92 9,833,569 +0.83(+1.30%)
Nov 17, 2015 64.26 65.12 63.85 64.09 10,760,003 -0.30(-0.46%)
Nov 16, 2015 61.81 64.40 61.81 64.38 14,134,573 +2.70(+4.38%)
Nov 13, 2015 62.30 62.58 61.34 61.68 11,037,153 -0.82(-1.31%)
Nov 12, 2015 63.12 63.40 62.08 62.50 12,868,972 -1.62(-2.53%)
Nov 11, 2015 64.96 65.18 63.89 64.12 8,749,086 -0.72(-1.12%)
Nov 10, 2015 64.06 65.03 63.88 64.84 9,809,969 +0.63(+0.99%)
Nov 09, 2015 65.02 65.69 64.06 64.21 11,010,333 -1.19(-1.82%)
Nov 06, 2015 65.18 65.43 63.82 65.40 13,851,657 -0.36(-0.55%)
Nov 05, 2015 66.81 67.15 65.61 65.76 16,078,029 -1.54(-2.29%)
Nov 04, 2015 68.18 68.23 66.82 67.31 17,150,488 -0.95(-1.40%)
Nov 03, 2015 66.37 68.61 66.37 68.26 25,402,852 +2.21(+3.35%)
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.