Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 73.11 73.25 72.46 72.54 9,407,527 -0.26(-0.35%)
Feb 26, 2015 73.36 73.38 72.48 72.79 8,676,380 -1.03(-1.40%)
Feb 25, 2015 73.51 73.96 73.43 73.83 7,068,896 +0.42(+0.57%)
Feb 24, 2015 73.36 73.60 72.98 73.41 8,394,658 +0.07(+0.09%)
Feb 23, 2015 73.29 73.77 72.99 73.34 9,888,642 -0.50(-0.68%)
Feb 20, 2015 73.72 74.02 73.09 73.84 11,193,215 +0.17(+0.23%)
Feb 19, 2015 73.57 74.51 72.92 73.67 14,284,867 -1.42(-1.89%)
Feb 18, 2015 75.64 75.91 75.04 75.09 10,173,537 -1.33(-1.74%)
Feb 17, 2015 76.36 76.78 75.83 76.42 10,433,645 -0.26(-0.34%)
Feb 13, 2015 75.71 76.68 76.68 76.68 11,022,278 +1.31(+1.73%)
Feb 12, 2015 74.98 75.51 74.67 75.38 9,727,438 +1.33(+1.79%)
Feb 11, 2015 73.38 74.19 72.91 74.05 12,860,633 -0.13(-0.18%)
Feb 10, 2015 74.42 74.48 72.78 74.19 10,444,705 -0.17(-0.23%)
Feb 09, 2015 73.96 75.07 73.83 74.35 9,478,273 +0.55(+0.75%)
Feb 06, 2015 73.84 74.37 73.47 73.80 11,369,763 +0.20(+0.27%)
Feb 05, 2015 73.78 74.14 73.10 73.60 11,181,463 +0.65(+0.89%)
Feb 04, 2015 73.05 73.58 72.31 72.95 15,111,192 -0.79(-1.08%)
Feb 03, 2015 72.52 74.14 72.50 73.75 21,186,112 +2.34(+3.27%)
Feb 02, 2015 70.01 71.46 69.33 71.41 17,123,350 +2.38(+3.44%)
Jan 30, 2015 68.41 69.54 66.58 69.04 30,572,140 -0.32(-0.46%)
Jan 29, 2015 70.19 70.45 68.45 69.35 20,781,956 -0.48(-0.68%)
Jan 28, 2015 72.83 72.83 69.63 69.83 15,629,098 -3.06(-4.20%)
Jan 27, 2015 72.79 73.26 72.47 72.89 9,486,886 -0.42(-0.57%)
Jan 26, 2015 72.19 73.63 71.59 73.31 11,391,545 +1.37(+1.90%)
Jan 23, 2015 72.87 73.22 71.86 71.94 11,858,368 -1.39(-1.90%)
Jan 22, 2015 73.23 73.47 72.04 73.34 11,090,587 +0.51(+0.70%)
Jan 21, 2015 71.90 72.90 71.61 72.83 12,283,495 +1.14(+1.59%)
Jan 20, 2015 70.40 71.76 69.90 71.69 15,454,923 +0.91(+1.28%)
Jan 16, 2015 68.99 70.79 68.99 70.78 18,720,094 +1.65(+2.39%)
Jan 15, 2015 69.96 70.66 69.04 69.13 14,352,113 -0.83(-1.18%)
Jan 14, 2015 69.49 70.30 68.56 69.96 20,965,304 -0.20(-0.29%)
Jan 13, 2015 71.99 72.49 69.48 70.16 19,719,392 -1.13(-1.59%)
Jan 12, 2015 72.36 72.36 71.08 71.29 13,220,298 -1.57(-2.15%)
Jan 09, 2015 74.16 74.21 72.50 72.86 14,234,770 -1.48(-1.99%)
Jan 08, 2015 73.52 74.36 73.12 74.34 12,822,065 +1.66(+2.29%)
Jan 07, 2015 73.56 73.88 72.39 72.68 15,377,110 -0.06(-0.08%)
Jan 06, 2015 72.63 73.41 71.69 72.74 17,203,490 -0.03(-0.05%)
Jan 05, 2015 74.71 74.87 72.34 72.77 17,418,650 -3.03(-4.00%)
Jan 02, 2015 75.16 76.08 74.64 75.80 8,773,397 +0.27(+0.36%)
Dec 31, 2014 75.18 75.53 75.53 75.53 9,522,709 -0.63(-0.82%)
Dec 30, 2014 76.04 76.52 75.51 76.16 8,404,168 -0.14(-0.19%)
Dec 29, 2014 76.38 77.01 75.94 76.30 8,974,687 +0.05(+0.06%)
Dec 26, 2014 76.71 76.99 75.96 76.25 6,505,759 -0.15(-0.19%)
Dec 24, 2014 76.53 76.40 76.40 76.40 6,737,541 -0.32(-0.42%)
Dec 23, 2014 75.92 77.06 75.63 76.72 12,015,716 +1.29(+1.71%)
Dec 22, 2014 75.65 76.08 74.79 75.43 14,002,089 -0.61(-0.80%)
Dec 19, 2014 73.75 76.06 73.05 76.04 23,351,968 +2.63(+3.58%)
Dec 18, 2014 72.72 73.41 71.03 73.41 20,049,548 +2.03(+2.84%)
Dec 17, 2014 68.80 71.77 68.69 71.39 19,836,580 +2.91(+4.25%)
Dec 16, 2014 67.67 70.34 67.43 68.48 18,890,118 +0.57(+0.83%)
Dec 15, 2014 69.44 69.96 67.61 67.91 19,519,560 -1.02(-1.48%)
Dec 12, 2014 69.86 70.26 68.93 68.93 17,842,444 -1.70(-2.41%)
Dec 11, 2014 70.68 72.23 70.23 70.64 15,271,304 +0.03(+0.05%)
Dec 10, 2014 71.52 71.54 69.40 70.60 22,385,526 -1.45(-2.01%)
Dec 09, 2014 71.49 72.82 71.46 72.05 16,414,495 +0.14(+0.20%)
Dec 08, 2014 73.99 74.02 71.65 71.91 20,504,546 -2.74(-3.67%)
Dec 05, 2014 75.27 75.52 74.54 74.65 11,381,502 -0.95(-1.26%)
Dec 04, 2014 76.14 76.14 74.74 75.60 12,054,139 -0.96(-1.26%)
Dec 03, 2014 77.26 77.31 76.19 76.56 11,968,744 -0.21(-0.27%)
Dec 02, 2014 74.92 77.14 74.67 76.77 12,686,138 +1.54(+2.05%)
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.