Skip to main content

Chevron Corp (NY: CVX )

158.07 +1.72 (+1.10%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 66.92 67.06 66.08 66.25 14,453,280 -0.15(-0.23%)
Jun 29, 2015 66.95 67.27 66.34 66.40 12,762,265 -1.31(-1.94%)
Jun 26, 2015 67.46 67.77 67.17 67.71 14,584,866 +0.18(+0.26%)
Jun 25, 2015 68.29 68.44 67.50 67.53 8,823,322 -0.64(-0.94%)
Jun 24, 2015 68.66 69.13 68.17 68.17 10,851,617 -0.56(-0.82%)
Jun 23, 2015 68.64 68.97 68.35 68.73 8,297,247 -0.14(-0.20%)
Jun 22, 2015 68.55 68.92 68.24 68.87 9,342,806 +0.56(+0.82%)
Jun 19, 2015 68.48 68.79 68.30 68.31 15,307,900 -0.54(-0.78%)
Jun 18, 2015 68.85 69.29 68.77 68.84 10,437,605 +0.34(+0.49%)
Jun 17, 2015 69.24 69.47 68.34 68.51 11,983,058 -0.19(-0.28%)
Jun 16, 2015 68.12 68.98 67.85 68.70 12,761,924 +0.52(+0.76%)
Jun 15, 2015 68.29 68.61 68.09 68.18 8,996,339 -0.40(-0.58%)
Jun 12, 2015 69.03 69.14 68.42 68.58 9,429,854 -0.86(-1.24%)
Jun 11, 2015 69.95 70.18 69.32 69.44 8,129,927 -0.49(-0.70%)
Jun 10, 2015 70.40 70.40 69.71 69.93 11,048,273 +0.97(+1.40%)
Jun 09, 2015 69.15 69.53 68.82 68.96 10,422,141 +0.00(+0.00%)
Jun 08, 2015 69.56 69.63 68.64 68.96 11,955,891 -0.80(-1.15%)
Jun 05, 2015 69.48 70.80 69.36 69.76 8,855,193 +0.14(+0.20%)
Jun 04, 2015 69.97 70.30 69.34 69.63 10,041,886 -0.54(-0.76%)
Jun 03, 2015 70.32 70.99 70.13 70.16 7,535,454 -0.28(-0.40%)
Jun 02, 2015 70.49 70.81 70.12 70.44 7,339,360 -0.03(-0.05%)
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.