Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 74.58 74.69 73.52 73.93 10,013,831 -0.45(-0.60%)
Apr 29, 2015 73.77 74.55 73.68 74.38 8,511,234 +0.41(+0.55%)
Apr 28, 2015 73.26 74.05 72.99 73.97 7,994,184 +0.95(+1.29%)
Apr 27, 2015 73.45 73.72 72.92 73.03 7,298,791 -0.11(-0.15%)
Apr 24, 2015 73.01 73.25 72.58 73.14 7,503,510 -0.07(-0.09%)
Apr 23, 2015 73.23 73.66 72.96 73.21 10,425,367 +0.31(+0.43%)
Apr 22, 2015 73.26 73.52 72.70 72.89 8,477,097 -0.15(-0.21%)
Apr 21, 2015 73.26 73.72 72.77 73.05 8,524,838 -0.37(-0.51%)
Apr 20, 2015 72.94 74.36 72.93 73.42 10,736,097 +0.79(+1.08%)
Apr 17, 2015 72.80 73.02 72.07 72.63 9,837,598 -0.70(-0.95%)
Apr 16, 2015 73.16 73.85 72.56 73.33 8,869,441 -0.17(-0.23%)
Apr 15, 2015 72.95 73.68 72.81 73.50 10,068,794 +1.05(+1.44%)
Apr 14, 2015 71.69 72.62 71.40 72.45 10,910,086 +1.56(+2.20%)
Apr 13, 2015 71.46 71.83 70.86 70.90 6,470,361 -0.27(-0.38%)
Apr 10, 2015 71.54 71.67 71.10 71.17 7,529,360 -0.03(-0.04%)
Apr 09, 2015 71.10 71.38 70.68 71.19 8,653,444 +0.19(+0.27%)
Apr 08, 2015 72.47 72.51 70.91 71.00 11,858,871 -1.25(-1.73%)
Apr 07, 2015 71.21 72.62 70.98 72.25 12,822,736 +1.08(+1.52%)
Apr 06, 2015 70.58 71.80 70.04 71.17 10,100,670 +1.09(+1.56%)
Apr 02, 2015 69.53 70.08 70.08 70.08 7,697,190 +0.33(+0.47%)
Apr 01, 2015 70.41 70.71 69.56 69.76 11,036,507 -0.13(-0.18%)
Mar 31, 2015 70.31 70.61 69.82 69.88 10,896,915 -1.28(-1.80%)
Mar 30, 2015 69.88 71.37 69.88 71.16 10,774,476 +1.74(+2.51%)
Mar 27, 2015 69.89 69.89 69.01 69.42 8,758,414 -0.65(-0.92%)
Mar 26, 2015 70.75 70.90 69.34 70.06 10,931,502 -0.28(-0.40%)
Mar 25, 2015 69.67 70.69 69.45 70.34 13,774,462 +0.98(+1.41%)
Mar 24, 2015 70.51 70.69 69.34 69.36 10,031,430 -1.14(-1.62%)
Mar 23, 2015 71.57 71.69 70.51 70.51 10,226,682 -0.74(-1.04%)
Mar 20, 2015 70.09 71.40 69.97 71.25 21,128,412 +1.52(+2.18%)
Mar 19, 2015 69.96 70.16 69.66 69.73 11,767,698 -1.30(-1.83%)
Mar 18, 2015 68.31 71.15 68.15 71.03 16,610,694 +2.35(+3.42%)
Mar 17, 2015 68.10 68.93 67.97 68.68 10,660,636 +0.03(+0.04%)
Mar 16, 2015 67.53 68.75 67.23 68.65 10,185,363 +1.01(+1.49%)
Mar 13, 2015 67.79 67.79 67.01 67.65 12,536,231 -0.53(-0.78%)
Mar 12, 2015 69.38 69.57 68.10 68.18 8,861,644 -0.75(-1.08%)
Mar 11, 2015 68.91 69.16 68.20 68.92 12,679,661 +0.42(+0.61%)
Mar 10, 2015 69.09 69.60 68.12 68.51 16,042,019 -0.69(-1.00%)
Mar 09, 2015 68.96 70.32 68.90 69.20 11,275,860 +0.27(+0.39%)
Mar 06, 2015 69.38 69.58 68.68 68.93 10,835,907 -0.79(-1.13%)
Mar 05, 2015 69.90 70.10 69.45 69.72 7,745,859 -0.29(-0.41%)
Mar 04, 2015 70.32 70.00 69.52 70.00 8,690,042 +0.00(+0.00%)
Mar 03, 2015 70.48 70.71 69.77 70.00 10,364,618 -0.49(-0.70%)
Mar 02, 2015 70.78 70.79 69.85 70.50 11,025,640 -0.52(-0.73%)
Feb 27, 2015 71.57 71.71 70.94 71.02 9,608,875 -0.25(-0.35%)
Feb 26, 2015 71.82 71.84 70.96 71.27 8,862,080 -1.01(-1.40%)
Feb 25, 2015 71.97 72.41 71.89 72.28 7,220,191 +0.41(+0.57%)
Feb 24, 2015 71.82 72.05 71.45 71.87 8,574,328 +0.07(+0.09%)
Feb 23, 2015 71.75 72.23 71.46 71.80 10,100,288 -0.49(-0.68%)
Feb 20, 2015 72.18 72.47 71.56 72.29 11,432,783 +0.17(+0.23%)
Feb 19, 2015 72.03 72.95 71.39 72.13 14,590,605 -1.39(-1.89%)
Feb 18, 2015 74.06 74.32 73.47 73.52 10,391,281 -1.30(-1.74%)
Feb 17, 2015 74.76 75.18 74.24 74.82 10,656,956 -0.25(-0.34%)
Feb 13, 2015 74.12 75.08 75.08 75.08 11,258,187 +1.28(+1.73%)
Feb 12, 2015 73.41 73.92 73.11 73.80 9,935,634 +1.30(+1.79%)
Feb 11, 2015 71.84 72.63 71.39 72.50 13,135,888 -0.13(-0.18%)
Feb 10, 2015 72.86 72.92 71.25 72.63 10,668,252 -0.16(-0.23%)
Feb 09, 2015 72.41 73.50 72.28 72.80 9,681,136 +0.54(+0.75%)
Feb 06, 2015 72.29 72.82 71.93 72.26 11,613,109 +0.20(+0.27%)
Feb 05, 2015 72.23 72.59 71.57 72.06 11,420,778 +0.63(+0.89%)
Feb 04, 2015 71.52 72.04 70.79 71.43 15,434,615 -0.78(-1.08%)
Feb 03, 2015 71.00 72.59 70.98 72.20 21,639,556 +2.29(+3.27%)
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.