Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 80.04 80.15 78.89 79.34 9,331,528 -0.48(-0.60%)
Apr 29, 2015 79.17 80.00 79.07 79.82 7,931,311 +0.44(+0.55%)
Apr 28, 2015 78.62 79.47 78.33 79.38 7,449,491 +1.01(+1.29%)
Apr 27, 2015 78.82 79.11 78.25 78.37 6,801,480 -0.12(-0.15%)
Apr 24, 2015 78.34 78.61 77.89 78.49 6,992,250 -0.07(-0.09%)
Apr 23, 2015 78.58 79.04 78.29 78.56 9,715,023 +0.34(+0.43%)
Apr 22, 2015 78.62 78.89 78.02 78.22 7,899,501 -0.16(-0.21%)
Apr 21, 2015 78.62 79.11 78.09 78.39 7,943,988 -0.40(-0.51%)
Apr 20, 2015 78.27 79.80 78.26 78.79 10,004,581 +0.84(+1.08%)
Apr 17, 2015 78.12 78.36 77.34 77.94 9,167,302 -0.75(-0.95%)
Apr 16, 2015 78.51 79.25 77.86 78.69 8,265,112 -0.18(-0.23%)
Apr 15, 2015 78.29 79.07 78.14 78.87 9,382,746 +1.12(+1.44%)
Apr 14, 2015 76.94 77.93 76.62 77.75 10,166,716 +1.67(+2.20%)
Apr 13, 2015 76.69 77.08 76.04 76.08 6,029,496 -0.29(-0.38%)
Apr 10, 2015 76.77 76.91 76.30 76.37 7,016,339 -0.03(-0.04%)
Apr 09, 2015 76.29 76.60 75.85 76.40 8,063,832 +0.21(+0.27%)
Apr 08, 2015 77.77 77.81 76.09 76.19 11,050,854 -1.34(-1.73%)
Apr 07, 2015 76.41 77.93 76.16 77.54 11,949,045 +1.16(+1.52%)
Apr 06, 2015 75.74 77.05 75.16 76.38 9,412,450 +1.17(+1.56%)
Apr 02, 2015 74.61 75.21 75.21 75.21 7,172,734 +0.35(+0.47%)
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.