Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 89.38 89.96 89.96 89.96 6,988,700 -0.13(-0.14%)
Dec 30, 2015 90.10 90.98 89.89 90.09 5,599,493 -1.16(-1.27%)
Dec 29, 2015 91.89 92.58 91.07 91.25 6,470,047 +0.89(+0.98%)
Dec 28, 2015 90.31 90.72 89.69 90.36 6,799,675 -1.69(-1.84%)
Dec 24, 2015 93.95 92.05 92.05 92.05 4,998,700 -1.76(-1.88%)
Dec 23, 2015 92.20 93.85 91.57 93.81 11,172,572 +3.54(+3.92%)
Dec 22, 2015 89.12 90.79 88.30 90.27 9,661,624 +1.03(+1.15%)
Dec 21, 2015 90.40 90.70 88.21 89.24 12,872,233 -0.57(-0.63%)
Dec 18, 2015 90.06 91.27 89.30 89.81 20,167,178 -0.73(-0.81%)
Dec 17, 2015 93.50 93.99 90.40 90.54 14,081,751 -2.90(-3.10%)
Dec 16, 2015 92.58 93.82 90.81 93.44 16,911,328 +0.68(+0.73%)
Dec 15, 2015 90.58 93.40 90.55 92.76 19,154,617 +3.43(+3.84%)
Dec 14, 2015 86.30 89.59 85.44 89.33 12,428,118 +2.89(+3.34%)
Dec 11, 2015 87.85 87.91 86.09 86.44 13,186,853 -2.86(-3.20%)
Dec 10, 2015 88.00 90.46 87.61 89.30 14,534,320 +1.70(+1.94%)
Dec 09, 2015 86.67 90.14 86.30 87.60 14,675,164 +1.16(+1.34%)
Dec 08, 2015 85.81 88.00 84.25 86.44 13,396,644 -0.84(-0.96%)
Dec 07, 2015 87.48 87.94 84.90 87.28 15,378,067 -2.43(-2.71%)
Dec 04, 2015 87.90 89.82 86.49 89.71 13,170,192 +0.86(+0.97%)
Dec 03, 2015 90.81 91.42 88.36 88.85 10,995,214 -1.40(-1.55%)
Dec 02, 2015 92.60 92.69 90.03 90.25 11,829,493 -2.23(-2.41%)
Dec 01, 2015 90.97 92.65 90.97 92.48 6,975,326 +1.16(+1.27%)
Nov 30, 2015 90.64 91.96 90.44 91.32 12,169,849 +0.95(+1.05%)
Nov 27, 2015 90.25 90.84 90.08 90.37 2,547,796 -0.50(-0.55%)
Nov 25, 2015 90.71 90.87 90.87 90.87 5,419,300 -0.48(-0.53%)
Nov 24, 2015 90.19 92.30 89.80 91.35 8,546,454 +1.34(+1.49%)
Nov 23, 2015 88.65 90.44 88.11 90.01 6,887,551 +1.00(+1.12%)
Nov 20, 2015 90.64 91.31 88.81 89.01 8,561,439 -1.82(-2.00%)
Nov 19, 2015 92.03 92.37 90.43 90.83 6,096,299 -1.38(-1.50%)
Nov 18, 2015 91.44 92.75 91.03 92.21 6,923,024 +1.18(+1.30%)
Nov 17, 2015 91.27 92.50 90.70 91.03 7,575,252 -0.42(-0.46%)
Nov 16, 2015 87.79 91.47 87.79 91.45 9,951,015 +2.77(+3.12%)
Nov 13, 2015 89.57 89.97 88.19 88.68 7,676,617 -1.18(-1.31%)
Nov 12, 2015 90.75 91.15 89.25 89.86 8,950,693 -2.33(-2.53%)
Nov 11, 2015 93.39 93.71 91.86 92.19 6,085,209 -1.04(-1.12%)
Nov 10, 2015 92.10 93.50 91.84 93.23 6,823,080 +0.91(+0.99%)
Nov 09, 2015 93.48 94.45 92.10 92.32 7,657,963 -1.71(-1.82%)
Nov 06, 2015 93.71 94.07 91.76 94.03 9,634,175 -0.52(-0.55%)
Nov 05, 2015 96.05 96.55 94.33 94.55 11,182,673 -2.22(-2.29%)
Nov 04, 2015 98.02 98.10 96.08 96.77 11,928,595 -1.37(-1.40%)
Nov 03, 2015 95.42 98.64 95.42 98.14 17,668,322 +3.18(+3.35%)
Nov 02, 2015 90.61 95.28 90.48 94.96 14,275,117 +4.08(+4.49%)
Oct 30, 2015 91.14 91.98 89.41 90.88 11,559,260 +0.99(+1.10%)
Oct 29, 2015 89.32 90.93 89.14 89.89 6,685,770 +0.10(+0.11%)
Oct 28, 2015 88.21 90.12 87.92 89.79 8,235,999 +2.09(+2.38%)
Oct 27, 2015 87.73 87.96 86.74 87.70 9,328,637 -1.07(-1.21%)
Oct 26, 2015 90.87 90.88 88.58 88.77 8,605,486 -2.47(-2.71%)
Oct 23, 2015 90.75 91.93 90.09 91.24 8,134,783 -0.38(-0.41%)
Oct 22, 2015 89.74 91.81 89.74 91.62 8,971,075 +2.29(+2.56%)
Oct 21, 2015 89.44 90.63 89.14 89.33 7,430,778 -0.66(-0.73%)
Oct 20, 2015 89.50 90.49 89.39 89.99 8,221,081 -0.04(-0.04%)
Oct 19, 2015 90.36 90.54 89.22 90.03 8,900,197 -1.26(-1.38%)
Oct 16, 2015 91.55 91.66 90.02 91.29 7,821,198 +0.57(+0.63%)
Oct 15, 2015 89.65 90.87 88.44 90.72 8,959,821 +0.96(+1.07%)
Oct 14, 2015 88.23 89.97 87.71 89.76 9,733,025 +1.38(+1.56%)
Oct 13, 2015 87.80 88.94 87.29 88.38 8,012,479 -0.36(-0.41%)
Oct 12, 2015 89.86 89.98 87.87 88.74 7,917,484 -0.83(-0.93%)
Oct 09, 2015 90.20 90.40 88.67 89.57 10,011,072 -0.34(-0.38%)
Oct 08, 2015 87.89 90.14 87.80 89.91 11,298,552 +1.79(+2.03%)
Oct 07, 2015 88.25 89.51 86.28 88.12 17,690,273 +1.13(+1.30%)
Oct 06, 2015 84.18 87.63 84.07 86.99 18,896,222 +2.96(+3.52%)
Oct 05, 2015 82.41 84.19 82.35 84.03 14,195,679 +2.48(+3.04%)
Oct 02, 2015 77.74 81.55 77.31 81.55 13,051,868 +3.21(+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.