Chevron Corp (NY: CVX )

101.23 USD +0.93 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 90.64 91.96 90.44 91.32 12,169,849 +0.95(+1.05%)
Nov 27, 2015 90.25 90.84 90.08 90.37 2,547,796 -0.50(-0.55%)
Nov 25, 2015 90.71 90.87 90.87 90.87 5,419,300 -0.48(-0.53%)
Nov 24, 2015 90.19 92.30 89.80 91.35 8,546,454 +1.34(+1.49%)
Nov 23, 2015 88.65 90.44 88.11 90.01 6,887,551 +1.00(+1.12%)
Nov 20, 2015 90.64 91.31 88.81 89.01 8,561,439 -1.82(-2.00%)
Nov 19, 2015 92.03 92.37 90.43 90.83 6,096,299 -1.38(-1.50%)
Nov 18, 2015 91.44 92.75 91.03 92.21 6,923,024 +1.18(+1.30%)
Nov 17, 2015 91.27 92.50 90.70 91.03 7,575,252 -0.42(-0.46%)
Nov 16, 2015 87.79 91.47 87.79 91.45 9,951,015 +2.77(+3.12%)
Nov 13, 2015 89.57 89.97 88.19 88.68 7,676,617 -1.18(-1.31%)
Nov 12, 2015 90.75 91.15 89.25 89.86 8,950,693 -2.33(-2.53%)
Nov 11, 2015 93.39 93.71 91.86 92.19 6,085,209 -1.04(-1.12%)
Nov 10, 2015 92.10 93.50 91.84 93.23 6,823,080 +0.91(+0.99%)
Nov 09, 2015 93.48 94.45 92.10 92.32 7,657,963 -1.71(-1.82%)
Nov 06, 2015 93.71 94.07 91.76 94.03 9,634,175 -0.52(-0.55%)
Nov 05, 2015 96.05 96.55 94.33 94.55 11,182,673 -2.22(-2.29%)
Nov 04, 2015 98.02 98.10 96.08 96.77 11,928,595 -1.37(-1.40%)
Nov 03, 2015 95.42 98.64 95.42 98.14 17,668,322 +3.18(+3.35%)
Nov 02, 2015 90.61 95.28 90.48 94.96 14,275,117 +4.08(+4.49%)
Oct 30, 2015 91.14 91.98 89.41 90.88 11,559,260 +0.99(+1.10%)
Oct 29, 2015 89.32 90.93 89.14 89.89 6,685,770 +0.10(+0.11%)
Oct 28, 2015 88.21 90.12 87.92 89.79 8,235,999 +2.09(+2.38%)
Oct 27, 2015 87.73 87.96 86.74 87.70 9,328,637 -1.07(-1.21%)
Oct 26, 2015 90.87 90.88 88.58 88.77 8,605,486 -2.47(-2.71%)
Oct 23, 2015 90.75 91.93 90.09 91.24 8,134,783 -0.38(-0.41%)
Oct 22, 2015 89.74 91.81 89.74 91.62 8,971,075 +2.29(+2.56%)
Oct 21, 2015 89.44 90.63 89.14 89.33 7,430,778 -0.66(-0.73%)
Oct 20, 2015 89.50 90.49 89.39 89.99 8,221,081 -0.04(-0.04%)
Oct 19, 2015 90.36 90.54 89.22 90.03 8,900,197 -1.26(-1.38%)
Oct 16, 2015 91.55 91.66 90.02 91.29 7,821,198 +0.57(+0.63%)
Oct 15, 2015 89.65 90.87 88.44 90.72 8,959,821 +0.96(+1.07%)
Oct 14, 2015 88.23 89.97 87.71 89.76 9,733,025 +1.38(+1.56%)
Oct 13, 2015 87.80 88.94 87.29 88.38 8,012,479 -0.36(-0.41%)
Oct 12, 2015 89.86 89.98 87.87 88.74 7,917,484 -0.83(-0.93%)
Oct 09, 2015 90.20 90.40 88.67 89.57 10,011,072 -0.34(-0.38%)
Oct 08, 2015 87.89 90.14 87.80 89.91 11,298,552 +1.79(+2.03%)
Oct 07, 2015 88.25 89.51 86.28 88.12 17,690,273 +1.13(+1.30%)
Oct 06, 2015 84.18 87.63 84.07 86.99 18,896,222 +2.96(+3.52%)
Oct 05, 2015 82.41 84.19 82.35 84.03 14,195,679 +2.48(+3.04%)
Oct 02, 2015 77.74 81.55 77.31 81.55 13,051,868 +3.21(+4.10%)
Oct 01, 2015 79.72 80.89 77.81 78.34 11,110,396 -0.54(-0.68%)
Sep 30, 2015 77.15 79.02 77.00 78.88 14,108,223 +2.63(+3.45%)
Sep 29, 2015 76.04 76.66 75.28 76.25 8,797,363 +0.48(+0.63%)
Sep 28, 2015 76.66 76.93 75.75 75.77 10,567,039 -1.93(-2.48%)
Sep 25, 2015 77.87 78.16 76.92 77.70 10,862,600 +0.81(+1.05%)
Sep 24, 2015 75.45 77.31 75.10 76.89 10,301,972 +0.77(+1.01%)
Sep 23, 2015 77.40 77.53 75.76 76.12 9,042,853 -1.13(-1.46%)
Sep 22, 2015 76.84 77.69 76.49 77.25 9,690,902 -0.84(-1.08%)
Sep 21, 2015 78.30 78.73 77.84 78.09 8,523,338 +0.35(+0.45%)
Sep 18, 2015 77.91 78.70 76.97 77.74 18,635,914 -1.67(-2.10%)
Sep 17, 2015 79.12 80.47 78.60 79.41 12,324,297 +0.39(+0.49%)
Sep 16, 2015 77.82 79.21 77.77 79.02 12,593,547 +1.85(+2.40%)
Sep 15, 2015 76.43 77.69 76.21 77.17 11,678,058 +1.40(+1.85%)
Sep 14, 2015 75.52 76.00 74.96 75.77 10,235,344 -0.02(-0.03%)
Sep 11, 2015 75.94 76.25 75.09 75.79 11,032,075 +0.13(+0.17%)
Sep 10, 2015 75.73 75.80 74.32 75.66 11,474,668 +0.74(+0.99%)
Sep 09, 2015 77.43 78.20 74.75 74.92 11,294,170 -1.92(-2.50%)
Sep 08, 2015 77.53 77.56 76.24 76.84 9,316,097 +0.17(+0.22%)
Sep 04, 2015 77.30 76.67 76.67 76.67 11,210,000 -1.59(-2.03%)
Sep 03, 2015 78.70 79.42 77.69 78.26 12,282,635 +0.20(+0.26%)
Sep 02, 2015 79.75 79.75 77.24 78.06 14,255,364 -0.13(-0.17%)
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.