Skip to main content

Chevron Corp (NY: CVX )

157.13 +0.78 (+0.50%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.66 54.96 53.56 54.86 20,284,276 +1.83(+3.45%)
Sep 29, 2015 52.89 53.32 52.36 53.03 12,648,520 +0.33(+0.63%)
Sep 28, 2015 53.32 53.51 52.69 52.70 15,192,894 -1.34(-2.48%)
Sep 25, 2015 54.16 54.36 53.50 54.04 15,617,840 +0.56(+1.05%)
Sep 24, 2015 52.48 53.77 52.23 53.48 14,811,790 +0.54(+1.01%)
Sep 23, 2015 53.83 53.92 52.69 52.94 13,001,476 -0.79(-1.46%)
Sep 22, 2015 53.44 54.04 53.20 53.73 13,933,217 -0.58(-1.08%)
Sep 21, 2015 54.46 54.76 54.14 54.31 12,254,537 +0.24(+0.45%)
Sep 18, 2015 54.19 54.74 53.53 54.07 26,794,020 -1.16(-2.10%)
Sep 17, 2015 55.03 55.97 54.67 55.23 17,719,414 +0.27(+0.49%)
Sep 16, 2015 54.13 55.09 54.09 54.96 18,106,532 +1.29(+2.40%)
Sep 15, 2015 53.16 54.04 53.01 53.67 16,790,276 +0.97(+1.85%)
Sep 14, 2015 52.53 52.86 52.14 52.70 14,715,995 -0.01(-0.03%)
Sep 11, 2015 52.82 53.03 52.23 52.71 15,861,505 +0.09(+0.17%)
Sep 10, 2015 52.67 52.72 51.69 52.62 16,497,849 +0.51(+0.99%)
Sep 09, 2015 53.85 54.39 51.99 52.11 16,238,335 -1.34(-2.50%)
Sep 08, 2015 53.92 53.94 53.03 53.44 13,394,336 +0.12(+0.22%)
Sep 04, 2015 53.76 53.33 53.33 53.33 16,117,319 -1.11(-2.03%)
Sep 03, 2015 54.74 55.24 54.04 54.43 17,659,514 +0.14(+0.26%)
Sep 02, 2015 55.47 55.47 53.72 54.29 20,495,830 -0.09(-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.