Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.