Indicators

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

Month:

Year:

Range:

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.