Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.