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 (%)
Jul 31, 2015 62.86 63.02 60.45 60.77 27,753,972 -3.13(-4.89%)
Jul 30, 2015 64.19 64.44 63.71 63.90 9,369,054 -0.15(-0.24%)
Jul 29, 2015 63.18 64.15 62.81 64.05 14,298,799 +0.58(+0.92%)
Jul 28, 2015 61.44 63.67 61.43 63.47 16,795,316 +2.24(+3.66%)
Jul 27, 2015 61.72 61.88 60.95 61.23 15,057,330 -1.00(-1.61%)
Jul 24, 2015 63.73 63.73 62.06 62.23 16,245,321 -1.61(-2.52%)
Jul 23, 2015 64.27 64.61 63.67 63.84 10,716,066 -0.39(-0.61%)
Jul 22, 2015 64.23 64.79 64.08 64.23 13,579,704 -0.27(-0.42%)
Jul 21, 2015 63.88 64.66 63.88 64.50 10,253,068 +0.66(+1.03%)
Jul 20, 2015 64.08 64.22 63.60 63.84 8,761,447 -0.14(-0.23%)
Jul 17, 2015 64.72 64.83 63.81 63.98 11,958,867 -0.91(-1.41%)
Jul 16, 2015 64.76 65.07 64.50 64.90 9,350,544 +0.16(+0.25%)
Jul 15, 2015 65.28 65.73 64.49 64.73 9,446,904 -0.90(-1.37%)
Jul 14, 2015 64.84 65.80 64.83 65.63 7,597,525 +0.65(+1.00%)
Jul 13, 2015 64.78 65.18 64.67 64.98 7,334,795 +0.13(+0.20%)
Jul 10, 2015 64.93 65.22 64.61 64.85 8,199,378 +0.43(+0.67%)
Jul 09, 2015 65.18 65.40 64.40 64.41 11,514,045 +0.15(+0.24%)
Jul 08, 2015 64.97 65.31 64.06 64.26 11,237,745 -1.17(-1.79%)
Jul 07, 2015 64.85 65.58 64.22 65.44 17,138,244 +0.34(+0.53%)
Jul 06, 2015 65.29 65.64 64.90 65.09 12,143,592 -0.76(-1.15%)
Jul 02, 2015 66.19 65.85 65.85 65.85 9,345,432 -0.15(-0.23%)
Jul 01, 2015 66.15 66.37 65.63 66.00 10,620,850 -0.26(-0.39%)
Jun 30, 2015 66.94 67.08 66.09 66.26 14,449,848 -0.15(-0.23%)
Jun 29, 2015 66.97 67.29 66.35 66.41 12,759,235 -1.31(-1.94%)
Jun 26, 2015 67.48 67.79 67.18 67.73 14,581,403 +0.18(+0.26%)
Jun 25, 2015 68.31 68.45 67.51 67.55 8,821,227 -0.64(-0.94%)
Jun 24, 2015 68.67 69.15 68.19 68.19 10,849,040 -0.56(-0.82%)
Jun 23, 2015 68.66 68.98 68.37 68.75 8,295,277 -0.14(-0.20%)
Jun 22, 2015 68.57 68.94 68.25 68.89 9,340,588 +0.56(+0.82%)
Jun 19, 2015 68.49 68.80 68.32 68.32 15,304,266 -0.54(-0.78%)
Jun 18, 2015 68.87 69.31 68.79 68.86 10,435,127 +0.34(+0.49%)
Jun 17, 2015 69.26 69.49 68.36 68.52 11,980,213 -0.19(-0.28%)
Jun 16, 2015 68.14 68.99 67.87 68.71 12,758,894 +0.52(+0.76%)
Jun 15, 2015 68.31 68.63 68.10 68.20 8,994,203 -0.40(-0.58%)
Jun 12, 2015 69.04 69.16 68.44 68.60 9,427,615 -0.86(-1.24%)
Jun 11, 2015 69.97 70.20 69.33 69.46 8,127,997 -0.49(-0.70%)
Jun 10, 2015 70.42 70.42 69.73 69.94 11,045,650 +0.97(+1.40%)
Jun 09, 2015 69.17 69.55 68.84 68.98 10,419,667 +0.00(+0.00%)
Jun 08, 2015 69.57 69.64 68.65 68.98 11,953,052 -0.80(-1.15%)
Jun 05, 2015 69.50 70.82 69.38 69.78 8,853,090 +0.14(+0.20%)
Jun 04, 2015 69.99 70.31 69.36 69.64 10,039,502 -0.54(-0.76%)
Jun 03, 2015 70.34 71.01 70.14 70.18 7,533,665 -0.28(-0.40%)
Jun 02, 2015 70.51 70.82 70.14 70.46 7,337,618 -0.03(-0.05%)
Jun 01, 2015 71.07 71.09 70.40 70.49 7,879,401 -0.25(-0.36%)
May 29, 2015 70.84 71.14 70.52 70.75 9,715,624 -0.16(-0.23%)
May 28, 2015 70.72 71.04 70.32 70.91 7,424,873 +0.09(+0.13%)
May 27, 2015 70.89 71.28 70.57 70.82 8,526,127 -0.12(-0.17%)
May 26, 2015 71.59 71.74 70.70 70.95 11,656,948 -1.10(-1.53%)
May 22, 2015 72.18 72.05 72.05 72.05 6,867,671 -0.41(-0.57%)
May 21, 2015 72.79 72.99 72.33 72.46 9,534,960 +0.16(+0.23%)
May 20, 2015 72.41 72.74 71.96 72.29 9,494,000 +0.16(+0.22%)
May 19, 2015 72.84 73.02 72.12 72.14 11,541,104 -1.12(-1.53%)
May 18, 2015 73.84 73.85 73.21 73.25 9,303,791 -0.95(-1.28%)
May 15, 2015 73.64 74.41 73.45 74.20 8,213,468 +0.45(+0.61%)
May 14, 2015 73.46 74.33 73.46 73.76 14,337,821 +0.51(+0.70%)
May 13, 2015 73.44 73.77 72.97 73.25 8,112,794 +0.10(+0.13%)
May 12, 2015 73.07 73.45 72.84 73.15 7,378,073 +0.14(+0.19%)
May 11, 2015 73.89 73.92 72.97 73.01 8,827,496 -0.88(-1.19%)
May 08, 2015 73.65 73.99 73.04 73.89 10,408,642 +0.73(+1.00%)
May 07, 2015 73.24 73.59 72.56 73.16 8,516,624 -0.26(-0.35%)
May 06, 2015 74.29 74.49 72.97 73.42 8,557,798 -0.03(-0.05%)
May 05, 2015 74.29 74.76 73.45 73.45 9,503,319 -0.22(-0.30%)
May 04, 2015 74.39 74.41 73.44 73.67 11,262,973 -0.49(-0.66%)
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.