Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 62.05 62.62 60.87 61.87 16,979,208 +0.67(+1.10%)
Oct 29, 2015 60.81 61.90 60.69 61.20 9,820,618 +0.07(+0.11%)
Oct 28, 2015 60.05 61.35 59.85 61.13 12,097,724 +1.42(+2.38%)
Oct 27, 2015 59.73 59.88 59.05 59.71 13,702,682 -0.73(-1.21%)
Oct 26, 2015 61.86 61.87 60.30 60.43 12,640,458 -1.68(-2.71%)
Oct 23, 2015 61.78 62.58 61.33 62.12 11,949,050 -0.26(-0.41%)
Oct 22, 2015 61.09 62.50 61.09 62.37 13,177,465 +1.56(+2.56%)
Oct 21, 2015 60.89 61.70 60.69 60.81 10,914,948 -0.45(-0.73%)
Oct 20, 2015 60.93 61.60 60.86 61.26 12,075,811 -0.03(-0.04%)
Oct 19, 2015 61.52 61.64 60.74 61.29 13,073,354 -0.86(-1.38%)
Oct 16, 2015 62.33 62.40 61.28 62.15 11,488,430 +0.39(+0.63%)
Oct 15, 2015 61.03 61.86 60.21 61.76 13,160,935 +0.65(+1.07%)
Oct 14, 2015 60.07 61.25 59.71 61.11 14,296,681 +0.94(+1.56%)
Oct 13, 2015 59.77 60.55 59.43 60.17 11,769,399 -0.25(-0.41%)
Oct 12, 2015 61.18 61.26 59.82 60.41 11,629,863 -0.57(-0.93%)
Oct 09, 2015 61.41 61.54 60.37 60.98 14,705,100 -0.23(-0.38%)
Oct 08, 2015 59.83 61.36 59.77 61.21 16,596,258 +1.22(+2.03%)
Oct 07, 2015 60.08 60.94 58.74 59.99 25,984,952 +0.77(+1.30%)
Oct 06, 2015 57.31 59.66 57.23 59.22 27,756,352 +2.02(+3.52%)
Oct 05, 2015 56.10 57.32 56.06 57.21 20,851,800 +1.69(+3.04%)
Oct 02, 2015 52.92 55.52 52.63 55.52 19,171,676 +2.19(+4.10%)
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.