Skip to main content

Chevron Corp (NY: CVX )

157.98 +1.63 (+1.04%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.65 54.95 53.54 54.85 20,289,094 +1.83(+3.45%)
Sep 29, 2015 52.88 53.31 52.34 53.02 12,651,524 +0.33(+0.63%)
Sep 28, 2015 53.31 53.49 52.67 52.69 15,196,502 -1.34(-2.48%)
Sep 25, 2015 54.15 54.35 53.49 54.03 15,621,550 +0.56(+1.05%)
Sep 24, 2015 52.46 53.76 52.22 53.47 14,815,308 +0.54(+1.01%)
Sep 23, 2015 53.82 53.91 52.68 52.93 13,004,564 -0.79(-1.46%)
Sep 22, 2015 53.43 54.02 53.19 53.72 13,936,526 -0.58(-1.08%)
Sep 21, 2015 54.45 54.75 54.13 54.30 12,257,447 +0.24(+0.45%)
Sep 18, 2015 54.18 54.72 53.52 54.06 26,800,384 -1.16(-2.10%)
Sep 17, 2015 55.02 55.96 54.66 55.22 17,723,622 +0.27(+0.49%)
Sep 16, 2015 54.11 55.08 54.08 54.95 18,110,832 +1.29(+2.40%)
Sep 15, 2015 53.15 54.02 52.99 53.66 16,794,264 +0.97(+1.85%)
Sep 14, 2015 52.51 52.84 52.12 52.69 14,719,490 -0.01(-0.03%)
Sep 11, 2015 52.81 53.02 52.21 52.70 15,865,272 +0.09(+0.17%)
Sep 10, 2015 52.66 52.71 51.68 52.61 16,501,767 +0.51(+0.99%)
Sep 09, 2015 53.84 54.38 51.98 52.10 16,242,192 -1.34(-2.50%)
Sep 08, 2015 53.91 53.93 53.02 53.43 13,397,517 +0.12(+0.22%)
Sep 04, 2015 53.75 53.31 53.31 53.31 16,121,147 -1.11(-2.03%)
Sep 03, 2015 54.72 55.23 54.02 54.42 17,663,708 +0.14(+0.26%)
Sep 02, 2015 55.45 55.45 53.71 54.28 20,500,698 -0.09(-0.17%)
Sep 01, 2015 54.77 55.20 53.90 54.37 25,815,172 -1.95(-3.46%)
Aug 31, 2015 55.64 56.38 54.18 56.32 24,272,050 +0.39(+0.70%)
Aug 28, 2015 54.04 56.46 53.95 55.93 34,133,936 +1.94(+3.59%)
Aug 27, 2015 52.15 54.32 51.85 53.99 30,973,486 +3.16(+6.23%)
Aug 26, 2015 49.87 50.83 49.33 50.82 25,022,120 +2.13(+4.38%)
Aug 25, 2015 52.10 52.17 48.56 48.69 30,378,862 -1.46(-2.91%)
Aug 24, 2015 49.06 52.42 48.38 50.15 34,786,736 -2.53(-4.80%)
Aug 21, 2015 54.84 55.34 52.65 52.68 26,437,468 -2.42(-4.39%)
Aug 20, 2015 56.09 56.52 55.10 55.10 17,049,760 -1.16(-2.06%)
Aug 19, 2015 57.62 57.65 56.09 56.26 18,879,124 -1.76(-3.03%)
Aug 18, 2015 57.77 58.25 57.59 58.02 13,077,083 +0.15(+0.25%)
Aug 17, 2015 58.73 58.76 57.79 57.87 18,120,260 -1.18(-1.99%)
Aug 14, 2015 58.91 59.35 58.57 59.05 11,284,182 +0.10(+0.16%)
Aug 13, 2015 59.08 59.29 58.68 58.95 13,924,401 -0.65(-1.08%)
Aug 12, 2015 58.37 59.82 58.32 59.60 16,572,381 +0.69(+1.18%)
Aug 11, 2015 57.94 59.04 57.41 58.91 14,264,383 -0.08(-0.13%)
Aug 10, 2015 57.82 59.13 57.60 58.98 12,147,759 +1.47(+2.56%)
Aug 07, 2015 58.17 58.55 57.29 57.51 10,808,153 -0.99(-1.69%)
Aug 06, 2015 57.38 58.77 56.92 58.50 14,278,244 +0.80(+1.38%)
Aug 05, 2015 58.67 59.06 57.59 57.70 16,388,068 -0.81(-1.38%)
Aug 04, 2015 58.88 59.67 58.15 58.51 12,431,379 -0.27(-0.46%)
Aug 03, 2015 59.94 59.97 58.59 58.78 20,593,350 -1.98(-3.26%)
Jul 31, 2015 62.85 63.01 60.44 60.76 27,760,562 -3.12(-4.89%)
Jul 30, 2015 64.17 64.42 63.69 63.88 9,371,279 -0.15(-0.24%)
Jul 29, 2015 63.16 64.14 62.79 64.04 14,302,195 +0.58(+0.92%)
Jul 28, 2015 61.43 63.65 61.41 63.45 16,799,304 +2.24(+3.66%)
Jul 27, 2015 61.71 61.87 60.94 61.21 15,060,905 -1.00(-1.61%)
Jul 24, 2015 63.71 63.71 62.04 62.22 16,249,179 -1.61(-2.52%)
Jul 23, 2015 64.26 64.60 63.66 63.82 10,718,611 -0.39(-0.61%)
Jul 22, 2015 64.21 64.78 64.06 64.21 13,582,929 -0.27(-0.42%)
Jul 21, 2015 63.86 64.65 63.86 64.48 10,255,502 +0.66(+1.03%)
Jul 20, 2015 64.07 64.20 63.58 63.82 8,763,528 -0.14(-0.23%)
Jul 17, 2015 64.71 64.82 63.80 63.97 11,961,707 -0.91(-1.41%)
Jul 16, 2015 64.74 65.05 64.48 64.88 9,352,764 +0.16(+0.25%)
Jul 15, 2015 65.26 65.72 64.47 64.72 9,449,147 -0.90(-1.37%)
Jul 14, 2015 64.83 65.78 64.82 65.61 7,599,330 +0.65(+1.00%)
Jul 13, 2015 64.76 65.16 64.65 64.96 7,336,536 +0.13(+0.20%)
Jul 10, 2015 64.91 65.20 64.60 64.83 8,201,326 +0.43(+0.67%)
Jul 09, 2015 65.17 65.38 64.39 64.40 11,516,779 +0.15(+0.24%)
Jul 08, 2015 64.96 65.30 64.04 64.25 11,240,414 -1.17(-1.79%)
Jul 07, 2015 64.83 65.57 64.21 65.42 17,142,314 +0.34(+0.53%)
Jul 06, 2015 65.28 65.62 64.88 65.08 12,146,476 -0.76(-1.15%)
Jul 02, 2015 66.17 65.83 65.83 65.83 9,347,651 -0.15(-0.23%)
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.