Chevron Corp (NY: CVX )

107.91 USD -0.50 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 77.15 79.02 77.00 78.88 14,108,223 +2.63(+3.45%)
Sep 29, 2015 76.04 76.66 75.28 76.25 8,797,363 +0.48(+0.63%)
Sep 28, 2015 76.66 76.93 75.75 75.77 10,567,039 -1.93(-2.48%)
Sep 25, 2015 77.87 78.16 76.92 77.70 10,862,600 +0.81(+1.05%)
Sep 24, 2015 75.45 77.31 75.10 76.89 10,301,972 +0.77(+1.01%)
Sep 23, 2015 77.40 77.53 75.76 76.12 9,042,853 -1.13(-1.46%)
Sep 22, 2015 76.84 77.69 76.49 77.25 9,690,902 -0.84(-1.08%)
Sep 21, 2015 78.30 78.73 77.84 78.09 8,523,338 +0.35(+0.45%)
Sep 18, 2015 77.91 78.70 76.97 77.74 18,635,914 -1.67(-2.10%)
Sep 17, 2015 79.12 80.47 78.60 79.41 12,324,297 +0.39(+0.49%)
Sep 16, 2015 77.82 79.21 77.77 79.02 12,593,547 +1.85(+2.40%)
Sep 15, 2015 76.43 77.69 76.21 77.17 11,678,058 +1.40(+1.85%)
Sep 14, 2015 75.52 76.00 74.96 75.77 10,235,344 -0.02(-0.03%)
Sep 11, 2015 75.94 76.25 75.09 75.79 11,032,075 +0.13(+0.17%)
Sep 10, 2015 75.73 75.80 74.32 75.66 11,474,668 +0.74(+0.99%)
Sep 09, 2015 77.43 78.20 74.75 74.92 11,294,170 -1.92(-2.50%)
Sep 08, 2015 77.53 77.56 76.24 76.84 9,316,097 +0.17(+0.22%)
Sep 04, 2015 77.30 76.67 76.67 76.67 11,210,000 -1.59(-2.03%)
Sep 03, 2015 78.70 79.42 77.69 78.26 12,282,635 +0.20(+0.26%)
Sep 02, 2015 79.75 79.75 77.24 78.06 14,255,364 -0.13(-0.17%)
Sep 01, 2015 78.76 79.38 77.52 78.19 17,950,835 -2.80(-3.46%)
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%)
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.