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 (%)
Jan 30, 2015 66.98 68.08 65.18 67.59 31,226,472 -0.31(-0.46%)
Jan 29, 2015 68.72 68.97 67.02 67.90 21,226,750 -0.47(-0.68%)
Jan 28, 2015 71.30 71.31 68.18 68.37 15,963,606 -3.00(-4.20%)
Jan 27, 2015 71.27 71.73 70.95 71.37 9,689,933 -0.41(-0.57%)
Jan 26, 2015 70.68 72.08 70.09 71.77 11,635,357 +1.34(+1.90%)
Jan 23, 2015 71.34 71.69 70.36 70.44 12,112,172 -1.36(-1.90%)
Jan 22, 2015 71.70 71.93 70.53 71.80 11,327,958 +0.50(+0.70%)
Jan 21, 2015 70.40 71.37 70.11 71.30 12,546,397 +1.11(+1.59%)
Jan 20, 2015 68.93 70.26 68.43 70.19 15,785,703 +0.89(+1.28%)
Jan 16, 2015 67.55 69.31 67.55 69.30 19,120,758 +1.62(+2.39%)
Jan 15, 2015 68.49 69.18 67.59 67.68 14,659,289 -0.81(-1.18%)
Jan 14, 2015 68.03 68.83 67.13 68.49 21,414,022 -0.20(-0.29%)
Jan 13, 2015 70.48 70.97 68.02 68.69 20,141,444 -1.11(-1.59%)
Jan 12, 2015 70.85 70.85 69.59 69.80 13,503,250 -1.54(-2.15%)
Jan 09, 2015 72.61 72.66 70.98 71.33 14,539,435 -1.45(-1.99%)
Jan 08, 2015 71.98 72.80 71.59 72.78 13,096,494 +1.63(+2.29%)
Jan 07, 2015 72.02 72.33 70.87 71.15 15,706,225 -0.06(-0.08%)
Jan 06, 2015 71.11 71.87 70.19 71.21 17,571,694 -0.03(-0.05%)
Jan 05, 2015 73.15 73.30 70.83 71.25 17,791,460 -2.97(-4.00%)
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.