Skip to main content

Chevron Corp (NY: CVX )

157.29 +0.94 (+0.60%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 73.48 73.67 72.44 72.75 11,303,141 -0.73(-1.00%)
May 27, 2016 73.03 73.49 73.49 73.49 6,953,765 +0.37(+0.51%)
May 26, 2016 73.36 73.74 72.73 73.11 5,756,851 -0.19(-0.27%)
May 25, 2016 72.62 73.46 72.62 73.31 7,541,997 +1.14(+1.58%)
May 24, 2016 71.99 72.58 71.76 72.17 6,084,966 +0.58(+0.81%)
May 23, 2016 71.44 72.13 71.36 71.58 5,873,833 -0.30(-0.41%)
May 20, 2016 72.25 72.32 71.66 71.88 6,534,769 -0.04(-0.06%)
May 19, 2016 71.50 72.09 70.97 71.92 8,662,854 -0.15(-0.21%)
May 18, 2016 72.68 72.95 71.63 72.07 8,228,874 -0.50(-0.68%)
May 17, 2016 72.80 73.60 72.28 72.57 9,756,767 -0.34(-0.46%)
May 16, 2016 72.61 73.13 72.28 72.91 9,510,721 +1.10(+1.54%)
May 13, 2016 72.44 72.73 71.53 71.81 7,948,056 -0.98(-1.35%)
May 12, 2016 72.81 73.00 72.05 72.79 9,164,732 +0.70(+0.97%)
May 11, 2016 72.16 72.52 71.38 72.09 9,611,217 -0.09(-0.13%)
May 10, 2016 71.73 72.20 71.68 72.18 9,396,475 +0.66(+0.92%)
May 09, 2016 72.43 72.56 70.62 71.53 13,106,479 -1.08(-1.48%)
May 06, 2016 71.88 73.20 71.88 72.60 8,371,187 +0.31(+0.43%)
May 05, 2016 72.60 73.13 71.89 72.29 9,082,604 +0.59(+0.83%)
May 04, 2016 72.03 72.92 71.56 71.70 10,443,566 -0.52(-0.72%)
May 03, 2016 72.89 72.91 72.03 72.22 9,867,893 -1.42(-1.93%)
May 02, 2016 72.58 74.02 72.56 73.64 9,601,394 +0.81(+1.11%)
Apr 29, 2016 72.09 73.15 71.71 72.83 12,383,822 -0.16(-0.21%)
Apr 28, 2016 73.51 74.31 72.74 72.99 10,659,112 -1.03(-1.40%)
Apr 27, 2016 73.35 74.09 72.97 74.02 11,761,427 +1.11(+1.53%)
Apr 26, 2016 72.74 73.40 72.50 72.91 7,927,731 +0.56(+0.77%)
Apr 25, 2016 72.33 72.54 71.87 72.35 9,274,555 -0.36(-0.49%)
Apr 22, 2016 72.52 73.06 72.35 72.71 8,072,615 +0.43(+0.60%)
Apr 21, 2016 72.45 73.27 72.07 72.28 11,614,317 -0.21(-0.29%)
Apr 20, 2016 71.33 73.09 71.16 72.48 14,239,646 +0.85(+1.18%)
Apr 19, 2016 70.57 71.66 69.97 71.63 14,850,056 +1.28(+1.82%)
Apr 18, 2016 69.30 70.39 68.08 70.35 10,900,694 +1.05(+1.51%)
Apr 15, 2016 69.65 69.71 69.11 69.30 9,191,677 -0.53(-0.77%)
Apr 14, 2016 69.60 70.04 69.40 69.84 8,622,664 +0.27(+0.39%)
Apr 13, 2016 69.71 69.79 69.16 69.57 8,988,121 +0.06(+0.09%)
Apr 12, 2016 68.21 69.81 68.02 69.50 12,322,673 +1.62(+2.38%)
Apr 11, 2016 69.05 69.35 67.82 67.89 9,321,469 -0.78(-1.13%)
Apr 08, 2016 68.61 69.05 68.26 68.66 9,972,911 +1.10(+1.62%)
Apr 07, 2016 67.27 67.74 67.06 67.56 9,564,698 -0.04(-0.05%)
Apr 06, 2016 66.40 67.71 66.16 67.60 9,590,953 +1.55(+2.34%)
Apr 05, 2016 66.29 66.54 65.88 66.05 9,346,311 -0.54(-0.81%)
Apr 04, 2016 67.31 67.34 66.31 66.59 9,190,963 -0.59(-0.88%)
Apr 01, 2016 66.78 67.56 66.54 67.19 10,600,594 -0.81(-1.20%)
Mar 31, 2016 67.85 68.57 67.68 68.00 8,338,989 +0.11(+0.16%)
Mar 30, 2016 68.68 68.92 67.83 67.89 8,674,408 -0.05(-0.07%)
Mar 29, 2016 66.85 67.99 66.25 67.94 9,281,795 +0.46(+0.68%)
Mar 28, 2016 67.64 67.77 67.00 67.49 7,089,200 -0.12(-0.18%)
Mar 24, 2016 65.96 67.61 67.61 67.61 11,446,871 +0.90(+1.35%)
Mar 23, 2016 67.51 67.58 66.32 66.71 14,454,318 -1.36(-2.00%)
Mar 22, 2016 68.25 69.08 67.94 68.07 10,615,074 -0.67(-0.97%)
Mar 21, 2016 69.15 69.52 68.36 68.74 11,279,572 -0.89(-1.28%)
Mar 18, 2016 69.75 69.79 68.33 69.63 20,253,448 +0.57(+0.83%)
Mar 17, 2016 68.61 69.67 67.92 69.06 14,982,534 +1.06(+1.56%)
Mar 16, 2016 67.51 68.53 66.80 68.00 13,986,304 +0.81(+1.20%)
Mar 15, 2016 66.40 67.29 65.75 67.19 9,828,227 +0.01(+0.01%)
Mar 14, 2016 66.69 67.59 66.36 67.19 9,674,976 -0.23(-0.34%)
Mar 11, 2016 67.68 68.53 66.56 67.41 19,779,968 +0.46(+0.68%)
Mar 10, 2016 66.14 66.97 65.59 66.96 16,962,420 +0.80(+1.21%)
Mar 09, 2016 63.94 67.46 63.77 66.16 27,080,482 +2.91(+4.60%)
Mar 08, 2016 64.42 64.92 62.96 63.25 14,742,354 -1.38(-2.13%)
Mar 07, 2016 62.68 64.69 62.40 64.63 17,932,228 +1.95(+3.12%)
Mar 04, 2016 62.31 63.17 61.80 62.67 13,087,610 +0.29(+0.46%)
Mar 03, 2016 62.01 62.42 61.33 62.39 11,961,726 +0.28(+0.45%)
Mar 02, 2016 60.87 62.14 60.16 62.11 13,520,987 +0.72(+1.17%)
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.