Chevron Corp (NY: CVX )

97.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 80.01 81.08 77.92 80.99 16,877,812 +0.56(+0.70%)
Aug 28, 2015 77.72 81.20 77.58 80.43 23,735,371 +2.79(+3.59%)
Aug 27, 2015 75.00 78.12 74.56 77.64 21,537,722 +4.55(+6.23%)
Aug 26, 2015 71.72 73.10 70.94 73.09 17,399,380 +3.07(+4.38%)
Aug 25, 2015 74.93 75.02 69.84 70.02 21,124,243 -2.10(-2.91%)
Aug 24, 2015 70.55 75.38 69.58 72.12 24,189,305 -3.64(-4.80%)
Aug 21, 2015 78.87 79.59 75.72 75.76 18,383,555 -3.48(-4.39%)
Aug 20, 2015 80.66 81.29 79.24 79.24 11,855,720 -1.67(-2.06%)
Aug 19, 2015 82.87 82.91 80.67 80.91 13,127,786 -2.53(-3.03%)
Aug 18, 2015 83.08 83.77 82.82 83.44 9,093,280 +0.21(+0.25%)
Aug 17, 2015 84.46 84.51 83.11 83.23 12,600,103 -2.76(-3.21%)
Aug 14, 2015 85.78 86.42 85.29 85.99 7,748,930 +0.14(+0.16%)
Aug 13, 2015 86.03 86.34 85.45 85.85 9,561,987 -0.94(-1.08%)
Aug 12, 2015 85.00 87.11 84.92 86.79 11,380,374 +1.01(+1.18%)
Aug 11, 2015 84.38 85.98 83.60 85.78 9,795,455 -0.11(-0.13%)
Aug 10, 2015 84.20 86.10 83.88 85.89 8,341,954 +2.14(+2.56%)
Aug 07, 2015 84.71 85.26 83.43 83.75 7,422,037 -1.44(-1.69%)
Aug 06, 2015 83.56 85.58 82.89 85.19 9,804,974 +1.16(+1.38%)
Aug 05, 2015 85.44 86.00 83.87 84.03 11,253,805 -1.18(-1.38%)
Aug 04, 2015 85.74 86.90 84.68 85.21 8,536,718 -0.39(-0.46%)
Aug 03, 2015 87.28 87.33 85.32 85.60 14,141,603 -2.88(-3.25%)
Jul 31, 2015 91.52 91.75 88.01 88.48 19,063,381 -4.55(-4.89%)
Jul 30, 2015 93.45 93.81 92.75 93.03 6,435,325 -0.22(-0.24%)
Jul 29, 2015 91.98 93.40 91.44 93.25 9,821,421 +0.85(+0.92%)
Jul 28, 2015 89.45 92.69 89.43 92.40 11,536,204 +3.26(+3.66%)
Jul 27, 2015 89.86 90.09 88.74 89.14 10,342,433 -1.46(-1.61%)
Jul 24, 2015 92.78 92.78 90.35 90.60 11,158,429 -2.34(-2.52%)
Jul 23, 2015 93.57 94.07 92.70 92.94 7,360,548 -0.57(-0.61%)
Jul 22, 2015 93.51 94.33 93.29 93.51 9,327,496 -0.39(-0.42%)
Jul 21, 2015 93.00 94.14 93.00 93.90 7,042,528 +0.96(+1.03%)
Jul 20, 2015 93.30 93.49 92.59 92.94 6,017,978 -0.21(-0.23%)
Jul 17, 2015 94.23 94.39 92.90 93.15 8,214,191 -1.33(-1.41%)
Jul 16, 2015 94.28 94.73 93.90 94.48 6,422,611 +0.24(+0.25%)
Jul 15, 2015 95.04 95.70 93.89 94.24 6,488,798 -1.31(-1.37%)
Jul 14, 2015 94.40 95.79 94.39 95.55 5,218,515 +0.95(+1.00%)
Jul 13, 2015 94.31 94.89 94.15 94.60 5,038,053 +0.19(+0.20%)
Jul 10, 2015 94.53 94.95 94.07 94.41 5,631,910 +0.63(+0.67%)
Jul 09, 2015 94.90 95.21 93.76 93.78 7,908,656 +0.22(+0.24%)
Jul 08, 2015 94.59 95.09 93.26 93.56 7,718,874 -1.71(-1.79%)
Jul 07, 2015 94.41 95.48 93.50 95.27 11,771,751 +0.50(+0.53%)
Jul 06, 2015 95.06 95.56 94.48 94.77 8,341,073 -1.10(-1.15%)
Jul 02, 2015 96.36 95.87 95.87 95.87 6,419,100 -0.22(-0.23%)
Jul 01, 2015 96.30 96.62 95.55 96.09 7,295,147 -0.38(-0.39%)
Jun 30, 2015 97.45 97.66 96.22 96.47 9,925,172 -0.22(-0.23%)
Jun 29, 2015 97.50 97.96 96.60 96.69 8,763,940 -1.91(-1.94%)
Jun 26, 2015 98.24 98.69 97.81 98.60 10,015,533 +0.26(+0.26%)
Jun 25, 2015 99.45 99.66 98.29 98.34 6,059,039 -0.93(-0.94%)
Jun 24, 2015 99.98 100.67 99.27 99.27 7,451,884 -0.82(-0.82%)
Jun 23, 2015 99.96 100.43 99.54 100.09 5,697,780 -0.20(-0.20%)
Jun 22, 2015 99.83 100.37 99.37 100.29 6,415,773 +0.82(+0.82%)
Jun 19, 2015 99.72 100.17 99.46 99.47 10,512,046 -0.78(-0.78%)
Jun 18, 2015 100.26 100.90 100.15 100.25 7,167,579 +0.49(+0.49%)
Jun 17, 2015 100.83 101.17 99.52 99.76 8,228,853 -0.28(-0.28%)
Jun 16, 2015 99.20 100.44 98.81 100.04 8,763,706 +0.75(+0.76%)
Jun 15, 2015 99.45 99.91 99.15 99.29 6,177,851 -0.58(-0.58%)
Jun 12, 2015 100.52 100.69 99.64 99.87 6,475,549 -1.25(-1.24%)
Jun 11, 2015 101.87 102.20 100.94 101.12 5,582,880 -0.71(-0.70%)
Jun 10, 2015 102.52 102.52 101.52 101.83 7,586,929 +1.41(+1.40%)
Jun 09, 2015 100.70 101.25 100.22 100.42 7,156,960 +0.00(+0.00%)
Jun 08, 2015 101.29 101.39 99.95 100.42 8,210,197 -1.17(-1.15%)
Jun 05, 2015 101.18 103.10 101.01 101.59 6,080,925 +0.20(+0.20%)
Jun 04, 2015 101.89 102.37 100.98 101.39 6,895,836 -0.78(-0.76%)
Jun 03, 2015 102.40 103.38 102.12 102.17 5,174,651 -0.41(-0.40%)
Jun 02, 2015 102.65 103.11 102.11 102.58 5,039,992 -0.05(-0.05%)
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.