Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 71.94 72.13 70.92 71.23 11,545,062 -0.72(-1.00%)
May 27, 2016 71.50 71.95 71.95 71.95 7,102,596 +0.37(+0.51%)
May 26, 2016 71.83 72.19 71.21 71.58 5,880,064 -0.19(-0.27%)
May 25, 2016 71.10 71.92 71.10 71.77 7,703,418 +1.11(+1.58%)
May 24, 2016 70.48 71.06 70.25 70.66 6,215,202 +0.57(+0.82%)
May 23, 2016 69.94 70.61 69.87 70.08 5,999,550 -0.29(-0.41%)
May 20, 2016 70.73 70.80 70.16 70.37 6,674,632 -0.04(-0.06%)
May 19, 2016 70.00 70.58 69.48 70.42 8,848,265 -0.15(-0.21%)
May 18, 2016 71.16 71.42 70.13 70.56 8,404,996 -0.49(-0.68%)
May 17, 2016 71.28 72.06 70.76 71.05 9,965,591 -0.33(-0.46%)
May 16, 2016 71.09 71.60 70.76 71.38 9,714,277 +1.08(+1.54%)
May 13, 2016 70.92 71.21 70.04 70.30 8,118,167 -0.96(-1.35%)
May 12, 2016 71.28 71.47 70.54 71.26 9,360,883 +0.68(+0.97%)
May 11, 2016 70.65 71.00 69.89 70.58 9,816,925 -0.09(-0.13%)
May 10, 2016 70.23 70.68 70.18 70.67 9,597,587 +0.64(+0.92%)
May 09, 2016 70.91 71.04 69.14 70.03 13,386,995 -1.05(-1.48%)
May 06, 2016 70.37 71.67 70.37 71.08 8,550,354 +0.31(+0.43%)
May 05, 2016 71.08 71.60 70.38 70.78 9,276,998 +0.58(+0.83%)
May 04, 2016 70.52 71.39 70.06 70.20 10,667,088 -0.51(-0.72%)
May 03, 2016 71.36 71.38 70.52 70.71 10,079,094 -1.39(-1.93%)
May 02, 2016 71.06 72.47 71.04 72.09 9,806,891 +0.79(+1.11%)
Apr 29, 2016 70.58 71.62 70.21 71.31 12,648,871 -0.15(-0.21%)
Apr 28, 2016 71.97 72.76 71.22 71.46 10,887,247 -1.01(-1.40%)
Apr 27, 2016 71.81 72.53 71.45 72.47 12,013,155 +1.09(+1.53%)
Apr 26, 2016 71.22 71.86 70.98 71.38 8,097,407 +0.54(+0.77%)
Apr 25, 2016 70.81 71.02 70.36 70.84 9,473,057 -0.35(-0.49%)
Apr 22, 2016 71.00 71.53 70.83 71.19 8,245,392 +0.43(+0.60%)
Apr 21, 2016 70.93 71.74 70.56 70.76 11,862,896 -0.20(-0.29%)
Apr 20, 2016 69.84 71.56 69.67 70.96 14,544,415 +0.83(+1.18%)
Apr 19, 2016 69.09 70.15 68.50 70.13 15,167,889 +1.26(+1.82%)
Apr 18, 2016 67.85 68.92 66.66 68.88 11,134,000 +1.03(+1.51%)
Apr 15, 2016 68.19 68.25 67.66 67.85 9,388,405 -0.52(-0.77%)
Apr 14, 2016 68.14 68.58 67.94 68.37 8,807,214 +0.27(+0.39%)
Apr 13, 2016 68.25 68.33 67.71 68.11 9,180,492 +0.06(+0.09%)
Apr 12, 2016 66.78 68.35 66.60 68.05 12,586,413 +1.58(+2.38%)
Apr 11, 2016 67.60 67.90 66.40 66.46 9,520,975 -0.76(-1.13%)
Apr 08, 2016 67.17 67.60 66.83 67.22 10,186,360 +1.07(+1.62%)
Apr 07, 2016 65.86 66.32 65.65 66.15 9,769,410 -0.03(-0.05%)
Apr 06, 2016 65.00 66.30 64.77 66.18 9,796,227 +1.51(+2.34%)
Apr 05, 2016 64.90 65.14 64.50 64.67 9,546,349 -0.53(-0.81%)
Apr 04, 2016 65.90 65.93 64.92 65.20 9,387,676 -0.58(-0.88%)
Apr 01, 2016 65.38 66.14 65.14 65.78 10,827,477 -0.80(-1.19%)
Mar 31, 2016 66.43 67.13 66.26 66.57 8,517,467 +0.10(+0.16%)
Mar 30, 2016 67.24 67.47 66.41 66.47 8,860,065 -0.05(-0.07%)
Mar 29, 2016 65.45 66.57 64.86 66.52 9,480,451 +0.45(+0.68%)
Mar 28, 2016 66.23 66.35 65.60 66.07 7,240,929 -0.12(-0.18%)
Mar 24, 2016 64.58 66.19 66.19 66.19 11,691,867 +0.88(+1.35%)
Mar 23, 2016 66.10 66.16 64.93 65.31 14,763,682 -1.33(-2.00%)
Mar 22, 2016 66.82 67.63 66.52 66.64 10,842,267 -0.66(-0.97%)
Mar 21, 2016 67.70 68.07 66.93 67.30 11,520,987 -0.87(-1.28%)
Mar 18, 2016 68.28 68.33 66.90 68.17 20,686,930 +0.56(+0.83%)
Mar 17, 2016 67.17 68.21 66.50 67.61 15,303,203 +1.04(+1.56%)
Mar 16, 2016 66.10 67.09 65.40 66.57 14,285,651 +0.79(+1.20%)
Mar 15, 2016 65.00 65.88 64.38 65.79 10,038,579 +0.01(+0.01%)
Mar 14, 2016 65.30 66.18 64.97 65.78 9,882,048 -0.22(-0.34%)
Mar 11, 2016 66.26 67.09 65.16 66.00 20,203,316 +0.45(+0.68%)
Mar 10, 2016 64.75 65.56 64.22 65.56 17,325,464 +0.78(+1.21%)
Mar 09, 2016 62.60 66.04 62.44 64.77 27,660,080 +2.85(+4.60%)
Mar 08, 2016 63.07 63.56 61.64 61.93 15,057,882 -1.35(-2.13%)
Mar 07, 2016 61.37 63.34 61.10 63.27 18,316,030 +1.91(+3.12%)
Mar 04, 2016 61.01 61.84 60.50 61.36 13,367,722 +0.28(+0.46%)
Mar 03, 2016 60.71 61.11 60.05 61.08 12,217,741 +0.27(+0.45%)
Mar 02, 2016 59.60 60.84 58.90 60.81 13,810,374 +0.70(+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.