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 (%)
Mar 31, 2016 66.44 67.15 66.28 66.59 8,515,444 +0.10(+0.16%)
Mar 30, 2016 67.25 67.49 66.42 66.49 8,857,960 -0.05(-0.07%)
Mar 29, 2016 65.47 66.58 64.87 66.53 9,478,199 +0.45(+0.68%)
Mar 28, 2016 66.24 66.37 65.61 66.09 7,239,209 -0.12(-0.18%)
Mar 24, 2016 64.59 66.21 66.21 66.21 11,689,089 +0.88(+1.35%)
Mar 23, 2016 66.12 66.18 64.94 65.33 14,760,174 -1.33(-2.00%)
Mar 22, 2016 66.83 67.64 66.53 66.66 10,839,691 -0.66(-0.97%)
Mar 21, 2016 67.72 68.08 66.95 67.32 11,518,251 -0.87(-1.28%)
Mar 18, 2016 68.30 68.34 66.91 68.19 20,682,016 +0.56(+0.83%)
Mar 17, 2016 67.18 68.22 66.51 67.63 15,299,568 +1.04(+1.56%)
Mar 16, 2016 66.12 67.11 65.42 66.59 14,282,257 +0.79(+1.20%)
Mar 15, 2016 65.02 65.89 64.39 65.80 10,036,194 +0.01(+0.01%)
Mar 14, 2016 65.31 66.19 64.98 65.79 9,879,701 -0.22(-0.34%)
Mar 11, 2016 66.28 67.11 65.18 66.02 20,198,518 +0.45(+0.68%)
Mar 10, 2016 64.77 65.58 64.23 65.57 17,321,348 +0.78(+1.21%)
Mar 09, 2016 62.61 66.06 62.45 64.79 27,653,510 +2.85(+4.60%)
Mar 08, 2016 63.09 63.57 61.66 61.94 15,054,305 -1.35(-2.13%)
Mar 07, 2016 61.38 63.35 61.11 63.29 18,311,678 +1.91(+3.12%)
Mar 04, 2016 61.02 61.86 60.52 61.38 13,364,547 +0.28(+0.46%)
Mar 03, 2016 60.73 61.12 60.06 61.10 12,214,838 +0.27(+0.45%)
Mar 02, 2016 59.61 60.85 58.91 60.82 13,807,093 +0.70(+1.17%)
Mar 01, 2016 58.72 60.40 58.19 60.12 16,638,659 +1.88(+3.22%)
Feb 29, 2016 59.29 59.47 57.98 58.24 16,544,728 -0.64(-1.08%)
Feb 26, 2016 60.71 60.80 58.83 58.88 13,423,718 -0.66(-1.11%)
Feb 25, 2016 59.80 59.83 58.45 59.54 13,534,231 +0.02(+0.04%)
Feb 24, 2016 58.17 59.66 57.87 59.52 13,983,150 +0.25(+0.42%)
Feb 23, 2016 61.70 61.76 59.12 59.27 15,240,099 -2.73(-4.40%)
Feb 22, 2016 60.38 62.71 61.08 62.00 14,749,090 +1.62(+2.68%)
Feb 19, 2016 60.26 60.41 59.24 60.38 14,016,040 -0.16(-0.27%)
Feb 18, 2016 61.95 62.30 60.45 60.54 13,633,948 -1.10(-1.79%)
Feb 17, 2016 59.62 61.89 59.34 61.64 18,205,172 +2.44(+4.13%)
Feb 16, 2016 59.49 59.60 58.15 59.20 15,224,811 +0.31(+0.53%)
Feb 12, 2016 57.76 58.88 58.88 58.88 14,268,923 +1.68(+2.94%)
Feb 11, 2016 56.24 57.66 55.58 57.20 18,476,482 -0.03(-0.06%)
Feb 10, 2016 57.05 57.83 56.18 57.24 17,564,746 +0.08(+0.14%)
Feb 09, 2016 58.64 59.07 56.64 57.15 18,284,572 -2.12(-3.57%)
Feb 08, 2016 56.35 59.76 55.90 59.27 25,685,846 +2.14(+3.75%)
Feb 05, 2016 57.86 58.10 56.70 57.13 21,892,962 -1.32(-2.25%)
Feb 04, 2016 58.31 59.41 57.78 58.44 18,605,042 +0.12(+0.20%)
Feb 03, 2016 56.79 58.33 55.04 58.33 20,256,288 +2.33(+4.16%)
Feb 02, 2016 57.01 57.24 55.82 56.00 19,319,754 -2.79(-4.75%)
Feb 01, 2016 58.69 59.34 58.06 58.79 15,895,610 -0.81(-1.36%)
Jan 29, 2016 57.93 59.77 57.17 59.60 29,377,468 +0.38(+0.64%)
Jan 28, 2016 59.10 59.75 57.69 59.22 18,882,556 +1.81(+3.16%)
Jan 27, 2016 57.86 59.35 56.77 57.41 17,953,062 -0.57(-0.99%)
Jan 26, 2016 56.50 58.24 56.07 57.98 17,648,564 +2.23(+3.99%)
Jan 25, 2016 56.72 58.10 55.69 55.75 17,918,542 -1.83(-3.17%)
Jan 22, 2016 58.22 58.72 56.33 57.58 22,813,446 +1.72(+3.07%)
Jan 21, 2016 54.31 56.28 53.78 55.87 23,368,036 +1.43(+2.62%)
Jan 20, 2016 55.13 55.35 51.92 54.44 37,931,976 -1.74(-3.10%)
Jan 19, 2016 58.02 58.42 55.69 56.18 19,081,316 -1.49(-2.58%)
Jan 15, 2016 56.27 57.67 57.67 57.67 25,926,522 -1.24(-2.11%)
Jan 14, 2016 56.49 59.39 55.80 58.91 23,840,484 +2.85(+5.09%)
Jan 13, 2016 57.32 58.07 55.15 56.06 22,556,782 -0.57(-1.00%)
Jan 12, 2016 56.66 56.80 54.93 56.62 19,548,512 +0.95(+1.71%)
Jan 11, 2016 57.11 57.19 54.98 55.67 20,842,132 -0.94(-1.66%)
Jan 08, 2016 57.48 57.79 55.98 56.61 17,252,582 -0.61(-1.07%)
Jan 07, 2016 58.28 59.10 56.98 57.22 22,295,824 -2.10(-3.54%)
Jan 06, 2016 60.27 60.50 58.70 59.33 21,043,996 -2.44(-3.95%)
Jan 05, 2016 61.38 61.79 60.55 61.77 11,410,605 +0.52(+0.86%)
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.