Skip to main content

Chevron Corp (NY: CVX )

157.50 +1.15 (+0.74%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 62.91 63.32 63.32 63.32 9,929,213 -0.09(-0.14%)
Dec 30, 2015 63.42 64.04 63.27 63.41 7,955,493 -0.82(-1.27%)
Dec 29, 2015 64.68 65.16 64.10 64.23 9,192,336 +0.63(+0.98%)
Dec 28, 2015 63.56 63.85 63.13 63.60 9,660,655 -1.19(-1.84%)
Dec 24, 2015 66.13 64.79 64.79 64.79 7,101,915 -1.24(-1.88%)
Dec 23, 2015 64.90 66.06 64.45 66.03 15,873,460 +2.49(+3.92%)
Dec 22, 2015 62.73 63.90 62.15 63.54 13,726,777 +0.73(+1.15%)
Dec 21, 2015 63.63 63.84 62.09 62.81 18,288,258 -0.40(-0.63%)
Dec 18, 2015 63.39 64.24 62.85 63.21 28,652,568 -0.51(-0.81%)
Dec 17, 2015 65.81 66.16 63.63 63.73 20,006,684 -2.04(-3.10%)
Dec 16, 2015 65.16 66.04 63.92 65.77 24,026,812 +0.48(+0.73%)
Dec 15, 2015 63.75 65.74 63.73 65.29 27,213,968 +2.41(+3.84%)
Dec 14, 2015 60.74 63.06 60.14 62.88 17,657,280 +2.03(+3.34%)
Dec 11, 2015 61.83 61.88 60.59 60.84 18,735,254 -2.01(-3.20%)
Dec 10, 2015 61.94 63.67 61.66 62.85 20,649,672 +1.20(+1.94%)
Dec 09, 2015 61.00 63.45 60.74 61.66 20,849,776 +0.82(+1.34%)
Dec 08, 2015 60.40 61.94 59.30 60.84 19,033,316 -0.59(-0.96%)
Dec 07, 2015 61.57 61.90 59.76 61.43 21,848,428 -1.71(-2.71%)
Dec 04, 2015 61.87 63.22 60.88 63.14 18,711,584 +0.61(+0.97%)
Dec 03, 2015 63.92 64.35 62.19 62.54 15,621,478 -0.99(-1.55%)
Dec 02, 2015 65.18 65.24 63.37 63.52 16,806,782 -1.57(-2.41%)
Dec 01, 2015 64.03 65.21 64.03 65.09 9,910,212 +0.82(+1.27%)
Nov 30, 2015 63.80 64.73 63.66 64.28 17,290,344 +0.67(+1.05%)
Nov 27, 2015 63.52 63.94 63.40 63.61 3,619,787 -0.35(-0.55%)
Nov 25, 2015 63.85 63.96 63.96 63.96 7,699,484 -0.34(-0.53%)
Nov 24, 2015 63.48 64.97 63.21 64.30 12,142,396 +0.94(+1.49%)
Nov 23, 2015 62.40 63.66 62.02 63.35 9,785,505 +0.70(+1.12%)
Nov 20, 2015 63.80 64.27 62.51 62.65 12,163,686 -1.28(-2.00%)
Nov 19, 2015 64.78 65.01 63.65 63.93 8,661,332 -0.97(-1.50%)
Nov 18, 2015 64.36 65.28 64.07 64.90 9,835,904 +0.83(+1.30%)
Nov 17, 2015 64.24 65.11 63.84 64.07 10,762,558 -0.30(-0.46%)
Nov 16, 2015 61.79 64.38 61.79 64.37 14,137,930 +2.70(+4.38%)
Nov 13, 2015 62.28 62.56 61.32 61.66 11,039,775 -0.82(-1.31%)
Nov 12, 2015 63.10 63.38 62.06 62.48 12,872,028 -1.62(-2.53%)
Nov 11, 2015 64.94 65.16 63.88 64.11 8,751,164 -0.72(-1.12%)
Nov 10, 2015 64.04 65.01 63.86 64.83 9,812,299 +0.63(+0.99%)
Nov 09, 2015 65.00 65.68 64.04 64.20 11,012,948 -1.19(-1.82%)
Nov 06, 2015 65.16 65.41 63.81 65.38 13,854,947 -0.36(-0.55%)
Nov 05, 2015 66.79 67.14 65.59 65.75 16,081,848 -1.54(-2.29%)
Nov 04, 2015 68.16 68.21 66.81 67.29 17,154,562 -0.95(-1.40%)
Nov 03, 2015 66.35 68.59 66.35 68.24 25,408,886 +2.21(+3.35%)
Nov 02, 2015 63.01 66.25 62.92 66.03 20,529,104 +2.84(+4.49%)
Oct 30, 2015 63.38 63.96 62.17 63.19 16,623,419 +0.69(+1.10%)
Oct 29, 2015 62.11 63.23 61.98 62.51 9,614,833 +0.07(+0.11%)
Oct 28, 2015 61.34 62.67 61.14 62.44 11,844,224 +1.45(+2.38%)
Oct 27, 2015 61.00 61.16 60.32 60.98 13,415,551 -0.74(-1.21%)
Oct 26, 2015 63.19 63.19 61.59 61.73 12,375,585 -1.72(-2.71%)
Oct 23, 2015 63.10 63.92 62.65 63.44 11,698,665 -0.26(-0.41%)
Oct 22, 2015 62.40 63.84 62.40 63.71 12,901,340 +1.59(+2.56%)
Oct 21, 2015 62.19 63.02 61.98 62.12 10,686,232 -0.46(-0.73%)
Oct 20, 2015 62.23 62.92 62.16 62.58 11,822,770 -0.03(-0.04%)
Oct 19, 2015 62.83 62.96 62.04 62.60 12,799,410 -0.88(-1.38%)
Oct 16, 2015 63.66 63.74 62.60 63.48 11,247,697 +0.40(+0.63%)
Oct 15, 2015 62.34 63.19 61.50 63.08 12,885,155 +0.67(+1.07%)
Oct 14, 2015 61.35 62.56 60.99 62.42 13,997,103 +0.96(+1.56%)
Oct 13, 2015 61.05 61.85 60.70 61.46 11,522,779 -0.25(-0.41%)
Oct 12, 2015 62.48 62.57 61.10 61.71 11,386,166 -0.58(-0.93%)
Oct 09, 2015 62.72 62.86 61.66 62.28 14,396,964 -0.24(-0.38%)
Oct 08, 2015 61.12 62.68 61.05 62.52 16,248,494 +1.24(+2.03%)
Oct 07, 2015 61.37 62.24 60.00 61.28 25,440,452 +0.79(+1.30%)
Oct 06, 2015 58.54 60.93 58.46 60.49 27,174,734 +2.06(+3.52%)
Oct 05, 2015 57.30 58.54 57.26 58.43 20,414,864 +1.72(+3.04%)
Oct 02, 2015 54.06 56.71 53.76 56.71 18,769,946 +2.23(+4.10%)
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.