Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 73.05 74.07 72.85 73.95 10,844,593 +0.99(+1.36%)
Jun 29, 2016 72.32 73.84 72.16 72.95 12,599,473 +1.26(+1.76%)
Jun 28, 2016 71.40 71.95 70.99 71.69 10,165,378 +0.90(+1.27%)
Jun 27, 2016 71.42 71.53 70.20 70.79 11,849,559 -1.09(-1.51%)
Jun 24, 2016 71.57 72.66 71.36 71.88 16,276,706 -1.79(-2.43%)
Jun 23, 2016 72.97 73.68 72.70 73.67 7,928,062 +1.52(+2.10%)
Jun 22, 2016 73.01 73.01 72.08 72.15 6,899,403 -0.67(-0.92%)
Jun 21, 2016 72.44 72.97 72.15 72.82 7,000,510 +0.44(+0.61%)
Jun 20, 2016 72.57 72.94 72.37 72.38 9,394,858 +0.73(+1.02%)
Jun 17, 2016 71.55 71.77 70.82 71.65 12,421,782 +0.35(+0.49%)
Jun 16, 2016 70.52 71.43 69.67 71.29 11,398,996 +0.31(+0.44%)
Jun 15, 2016 70.98 71.70 70.72 70.98 7,976,799 -0.46(-0.64%)
Jun 14, 2016 71.78 71.98 70.91 71.44 9,813,771 -0.58(-0.80%)
Jun 13, 2016 71.60 72.73 71.51 72.02 9,016,475 +0.08(+0.12%)
Jun 10, 2016 72.28 72.63 71.43 71.94 11,494,939 -0.59(-0.81%)
Jun 09, 2016 71.98 72.74 71.97 72.52 6,021,528 -0.20(-0.27%)
Jun 08, 2016 73.04 73.42 72.42 72.72 8,956,652 -0.16(-0.22%)
Jun 07, 2016 71.84 73.15 71.67 72.88 13,902,802 +1.52(+2.13%)
Jun 06, 2016 71.48 71.98 71.19 71.36 8,432,448 +0.36(+0.51%)
Jun 03, 2016 71.00 71.34 70.54 71.00 7,028,451 +0.09(+0.13%)
Jun 02, 2016 70.82 70.94 70.34 70.91 9,518,261 -0.42(-0.59%)
Jun 01, 2016 70.71 71.51 70.46 71.34 6,826,239 +0.09(+0.13%)
May 31, 2016 71.96 72.14 70.94 71.24 11,542,320 -0.72(-1.00%)
May 27, 2016 71.51 71.96 71.96 71.96 7,100,909 +0.37(+0.51%)
May 26, 2016 71.84 72.21 71.22 71.60 5,878,668 -0.19(-0.27%)
May 25, 2016 71.12 71.94 71.12 71.79 7,701,588 +1.11(+1.58%)
May 24, 2016 70.50 71.07 70.27 70.67 6,213,726 +0.57(+0.82%)
May 23, 2016 69.96 70.63 69.88 70.10 5,998,125 -0.29(-0.41%)
May 20, 2016 70.75 70.82 70.18 70.39 6,673,047 -0.04(-0.06%)
May 19, 2016 70.02 70.60 69.49 70.43 8,846,163 -0.15(-0.21%)
May 18, 2016 71.17 71.43 70.14 70.58 8,403,000 -0.49(-0.68%)
May 17, 2016 71.29 72.08 70.78 71.07 9,963,224 -0.33(-0.46%)
May 16, 2016 71.11 71.62 70.78 71.40 9,711,970 +1.08(+1.54%)
May 13, 2016 70.94 71.22 70.05 70.32 8,116,238 -0.96(-1.35%)
May 12, 2016 71.30 71.49 70.55 71.28 9,358,659 +0.68(+0.97%)
May 11, 2016 70.67 71.02 69.90 70.60 9,814,593 -0.09(-0.13%)
May 10, 2016 70.25 70.70 70.19 70.69 9,595,306 +0.64(+0.92%)
May 09, 2016 70.93 71.06 69.16 70.05 13,383,814 -1.05(-1.48%)
May 06, 2016 70.39 71.69 70.39 71.10 8,548,323 +0.31(+0.43%)
May 05, 2016 71.09 71.62 70.40 70.79 9,274,794 +0.58(+0.83%)
May 04, 2016 70.54 71.41 70.07 70.21 10,664,553 -0.51(-0.72%)
May 03, 2016 71.38 71.40 70.53 70.72 10,076,699 -1.39(-1.93%)
May 02, 2016 71.08 72.49 71.06 72.11 9,804,561 +0.79(+1.11%)
Apr 29, 2016 70.60 71.64 70.23 71.32 12,645,866 -0.15(-0.21%)
Apr 28, 2016 71.99 72.77 71.23 71.48 10,884,661 -1.01(-1.40%)
Apr 27, 2016 71.83 72.55 71.46 72.49 12,010,301 +1.09(+1.53%)
Apr 26, 2016 71.23 71.88 70.99 71.40 8,095,484 +0.54(+0.77%)
Apr 25, 2016 70.83 71.04 70.38 70.86 9,470,807 -0.35(-0.49%)
Apr 22, 2016 71.02 71.55 70.85 71.20 8,243,433 +0.43(+0.60%)
Apr 21, 2016 70.95 71.76 70.58 70.78 11,860,078 -0.20(-0.29%)
Apr 20, 2016 69.86 71.57 69.69 70.98 14,540,960 +0.83(+1.18%)
Apr 19, 2016 69.10 70.17 68.52 70.15 15,164,286 +1.26(+1.82%)
Apr 18, 2016 67.87 68.94 66.67 68.89 11,131,355 +1.03(+1.51%)
Apr 15, 2016 68.20 68.27 67.68 67.87 9,386,175 -0.52(-0.77%)
Apr 14, 2016 68.16 68.59 67.96 68.39 8,805,121 +0.27(+0.39%)
Apr 13, 2016 68.27 68.34 67.73 68.13 9,178,311 +0.06(+0.09%)
Apr 12, 2016 66.79 68.36 66.61 68.06 12,583,423 +1.58(+2.38%)
Apr 11, 2016 67.62 67.92 66.42 66.48 9,518,713 -0.76(-1.13%)
Apr 08, 2016 67.18 67.62 66.84 67.24 10,183,940 +1.07(+1.62%)
Apr 07, 2016 65.87 66.33 65.67 66.16 9,767,089 -0.03(-0.05%)
Apr 06, 2016 65.02 66.31 64.79 66.20 9,793,900 +1.51(+2.34%)
Apr 05, 2016 64.91 65.16 64.52 64.68 9,544,081 -0.53(-0.81%)
Apr 04, 2016 65.92 65.95 64.94 65.22 9,385,446 -0.58(-0.88%)
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.