Chevron Corp (NY: CVX )

111.70 USD +2.14 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 101.60 103.28 98.88 102.53 20,584,736 -0.47(-0.46%)
Jan 29, 2015 104.24 104.63 101.66 103.00 13,992,841 -0.71(-0.68%)
Jan 28, 2015 108.16 108.17 103.42 103.71 10,523,335 -4.55(-4.20%)
Jan 27, 2015 108.11 108.81 107.63 108.26 6,387,680 -0.62(-0.57%)
Jan 26, 2015 107.22 109.35 106.32 108.88 7,670,119 +2.03(+1.90%)
Jan 23, 2015 108.22 108.75 106.73 106.85 7,984,439 -2.07(-1.90%)
Jan 22, 2015 108.76 109.12 106.99 108.92 7,467,479 +0.76(+0.70%)
Jan 21, 2015 106.79 108.27 106.35 108.16 8,270,684 +1.69(+1.59%)
Jan 20, 2015 104.56 106.58 103.81 106.47 10,406,060 +1.35(+1.28%)
Jan 16, 2015 102.47 105.14 102.47 105.12 12,604,555 +2.45(+2.39%)
Jan 15, 2015 103.90 104.94 102.53 102.67 9,663,519 -1.23(-1.18%)
Jan 14, 2015 103.20 104.41 101.83 103.90 14,116,292 -0.30(-0.29%)
Jan 13, 2015 106.92 107.66 103.19 104.20 13,277,399 -1.68(-1.59%)
Jan 12, 2015 107.47 107.47 105.56 105.88 8,901,449 -2.33(-2.15%)
Jan 09, 2015 110.14 110.22 107.67 108.21 9,584,510 -2.20(-1.99%)
Jan 08, 2015 109.19 110.44 108.60 110.41 8,633,312 +2.47(+2.29%)
Jan 07, 2015 109.25 109.72 107.51 107.94 10,353,667 -0.09(-0.08%)
Jan 06, 2015 107.87 109.02 106.48 108.03 11,583,399 -0.05(-0.05%)
Jan 05, 2015 110.96 111.20 107.44 108.08 11,728,270 -4.50(-4.00%)
Jan 02, 2015 111.63 113.00 110.85 112.58 5,907,276 +0.40(+0.36%)
Dec 31, 2014 111.65 112.18 112.18 112.18 6,411,800 -0.93(-0.82%)
Dec 30, 2014 112.93 113.65 112.15 113.11 5,658,668 -0.21(-0.19%)
Dec 29, 2014 113.44 114.38 112.78 113.32 6,042,808 +0.07(+0.06%)
Dec 26, 2014 113.93 114.35 112.82 113.25 4,380,437 -0.22(-0.19%)
Dec 24, 2014 113.66 113.47 113.47 113.47 4,536,500 -0.48(-0.42%)
Dec 23, 2014 112.76 114.45 112.32 113.95 8,090,384 +1.92(+1.71%)
Dec 22, 2014 112.36 112.99 111.07 112.03 9,427,842 -0.90(-0.80%)
Dec 19, 2014 109.53 112.96 108.50 112.93 15,723,273 +3.90(+3.58%)
Dec 18, 2014 108.01 109.03 105.49 109.03 13,499,698 +3.01(+2.84%)
Dec 17, 2014 102.18 106.59 102.01 106.02 13,356,303 +4.32(+4.25%)
Dec 16, 2014 100.50 104.47 100.15 101.70 12,719,034 +0.84(+0.83%)
Dec 15, 2014 103.13 103.91 100.42 100.86 13,142,848 -1.52(-1.48%)
Dec 12, 2014 103.76 104.35 102.37 102.38 12,013,618 -2.53(-2.41%)
Dec 11, 2014 104.97 107.27 104.30 104.91 10,282,426 +0.05(+0.05%)
Dec 10, 2014 106.22 106.25 103.07 104.86 15,072,551 -2.15(-2.01%)
Dec 09, 2014 106.17 108.15 106.13 107.01 11,052,156 +0.21(+0.20%)
Dec 08, 2014 109.89 109.94 106.41 106.80 13,806,056 -4.07(-3.67%)
Dec 05, 2014 111.79 112.17 110.71 110.87 7,663,357 -1.41(-1.26%)
Dec 04, 2014 113.08 113.08 111.01 112.28 8,116,255 -1.43(-1.26%)
Dec 03, 2014 114.74 114.82 113.15 113.71 8,058,757 -0.31(-0.27%)
Dec 02, 2014 111.27 114.56 110.89 114.02 8,541,790 +2.29(+2.05%)
Dec 01, 2014 109.38 112.49 108.68 111.73 13,369,634 +2.86(+2.63%)
Nov 28, 2014 111.59 111.69 108.43 108.87 11,935,566 -6.24(-5.42%)
Nov 26, 2014 116.07 115.11 115.11 115.11 6,715,100 -1.04(-0.90%)
Nov 25, 2014 117.80 117.82 115.63 116.15 6,665,135 -1.44(-1.22%)
Nov 24, 2014 118.13 118.58 117.15 117.59 5,807,251 -0.99(-0.83%)
Nov 21, 2014 118.79 118.91 117.73 118.58 7,361,563 +1.27(+1.08%)
Nov 20, 2014 116.16 117.47 116.16 117.31 5,267,728 +0.84(+0.72%)
Nov 19, 2014 115.97 116.68 115.07 116.47 4,270,319 +1.00(+0.87%)
Nov 18, 2014 115.97 116.63 115.25 115.47 5,672,769 -0.28(-0.24%)
Nov 17, 2014 115.96 116.15 115.27 115.75 5,713,725 -0.57(-0.49%)
Nov 14, 2014 115.70 116.35 115.42 116.32 4,891,687 -0.13(-0.11%)
Nov 13, 2014 117.09 117.47 115.64 116.45 11,018,687 -1.20(-1.02%)
Nov 12, 2014 117.86 118.71 117.38 117.65 4,923,389 -0.79(-0.67%)
Nov 11, 2014 117.95 118.67 117.30 118.44 3,957,380 +0.52(+0.44%)
Nov 10, 2014 119.58 119.67 117.31 117.92 6,111,184 -0.88(-0.74%)
Nov 07, 2014 118.75 119.73 118.36 118.80 7,366,568 +0.27(+0.23%)
Nov 06, 2014 116.90 118.55 116.36 118.53 6,382,830 +1.48(+1.26%)
Nov 05, 2014 117.27 117.30 114.86 117.05 6,602,610 +1.68(+1.46%)
Nov 04, 2014 115.99 116.02 114.79 115.37 9,585,163 -1.41(-1.21%)
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.