Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 74.58 74.69 73.52 73.93 10,013,831 -0.45(-0.60%)
Apr 29, 2015 73.77 74.55 73.68 74.38 8,511,234 +0.41(+0.55%)
Apr 28, 2015 73.26 74.05 72.99 73.97 7,994,184 +0.95(+1.29%)
Apr 27, 2015 73.45 73.72 72.92 73.03 7,298,791 -0.11(-0.15%)
Apr 24, 2015 73.01 73.25 72.58 73.14 7,503,510 -0.07(-0.09%)
Apr 23, 2015 73.23 73.66 72.96 73.21 10,425,367 +0.31(+0.43%)
Apr 22, 2015 73.26 73.52 72.70 72.89 8,477,097 -0.15(-0.21%)
Apr 21, 2015 73.26 73.72 72.77 73.05 8,524,838 -0.37(-0.51%)
Apr 20, 2015 72.94 74.36 72.93 73.42 10,736,097 +0.79(+1.08%)
Apr 17, 2015 72.80 73.02 72.07 72.63 9,837,598 -0.70(-0.95%)
Apr 16, 2015 73.16 73.85 72.56 73.33 8,869,441 -0.17(-0.23%)
Apr 15, 2015 72.95 73.68 72.81 73.50 10,068,794 +1.05(+1.44%)
Apr 14, 2015 71.69 72.62 71.40 72.45 10,910,086 +1.56(+2.20%)
Apr 13, 2015 71.46 71.83 70.86 70.90 6,470,361 -0.27(-0.38%)
Apr 10, 2015 71.54 71.67 71.10 71.17 7,529,360 -0.03(-0.04%)
Apr 09, 2015 71.10 71.38 70.68 71.19 8,653,444 +0.19(+0.27%)
Apr 08, 2015 72.47 72.51 70.91 71.00 11,858,871 -1.25(-1.73%)
Apr 07, 2015 71.21 72.62 70.98 72.25 12,822,736 +1.08(+1.52%)
Apr 06, 2015 70.58 71.80 70.04 71.17 10,100,670 +1.09(+1.56%)
Apr 02, 2015 69.53 70.08 70.08 70.08 7,697,190 +0.33(+0.47%)
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.