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 (%)
Aug 31, 2015 58.45 59.23 56.93 59.17 23,102,348 +0.41(+0.70%)
Aug 28, 2015 56.78 59.32 56.68 58.76 32,488,974 +2.04(+3.59%)
Aug 27, 2015 54.79 57.07 54.47 56.72 29,480,832 +3.32(+6.23%)
Aug 26, 2015 52.40 53.40 51.83 53.40 23,816,270 +2.24(+4.38%)
Aug 25, 2015 54.74 54.81 51.02 51.15 28,914,862 -1.53(-2.91%)
Aug 24, 2015 51.54 55.07 50.83 52.69 33,110,316 -2.66(-4.80%)
Aug 21, 2015 57.62 58.15 55.32 55.35 25,163,410 -2.54(-4.39%)
Aug 20, 2015 58.93 59.39 57.89 57.89 16,228,108 -1.22(-2.06%)
Aug 19, 2015 60.54 60.57 58.93 59.11 17,969,312 -1.85(-3.03%)
Aug 18, 2015 60.70 61.20 60.51 60.96 12,446,881 +0.15(+0.25%)
Aug 17, 2015 61.70 61.74 60.72 60.81 17,247,020 -1.23(-1.99%)
Aug 14, 2015 61.89 62.35 61.53 62.04 10,740,382 +0.10(+0.16%)
Aug 13, 2015 62.07 62.29 61.65 61.94 13,253,364 -0.68(-1.08%)
Aug 12, 2015 61.33 62.85 61.27 62.62 15,773,735 +0.73(+1.18%)
Aug 11, 2015 60.88 62.03 60.32 61.89 13,576,962 -0.08(-0.13%)
Aug 10, 2015 60.75 62.12 60.52 61.97 11,562,341 +1.54(+2.56%)
Aug 07, 2015 61.12 61.51 60.19 60.42 10,287,293 -1.04(-1.69%)
Aug 06, 2015 60.29 61.74 59.80 61.46 13,590,156 +0.84(+1.38%)
Aug 05, 2015 61.64 62.05 60.51 60.63 15,598,304 -0.85(-1.38%)
Aug 04, 2015 61.86 62.70 61.09 61.48 11,832,293 -0.28(-0.46%)
Aug 03, 2015 62.97 63.01 61.56 61.76 19,600,928 -2.08(-3.25%)
Jul 31, 2015 66.03 66.20 63.50 63.84 26,422,742 -3.28(-4.89%)
Jul 30, 2015 67.42 67.68 66.92 67.12 8,919,664 -0.16(-0.24%)
Jul 29, 2015 66.36 67.39 65.97 67.28 13,612,952 +0.61(+0.92%)
Jul 28, 2015 64.54 66.87 64.52 66.66 15,989,722 +2.35(+3.66%)
Jul 27, 2015 64.83 65.00 64.02 64.31 14,335,099 -1.05(-1.61%)
Jul 24, 2015 66.94 66.94 65.19 65.37 15,466,108 -1.69(-2.52%)
Jul 23, 2015 67.51 67.87 66.88 67.05 10,202,066 -0.41(-0.61%)
Jul 22, 2015 67.47 68.06 67.31 67.47 12,928,349 -0.28(-0.42%)
Jul 21, 2015 67.10 67.92 67.10 67.75 9,761,276 +0.69(+1.03%)
Jul 20, 2015 67.31 67.45 66.80 67.05 8,341,201 -0.15(-0.23%)
Jul 17, 2015 67.98 68.10 67.03 67.21 11,385,256 -0.96(-1.41%)
Jul 16, 2015 68.02 68.35 67.75 68.17 8,902,041 +0.17(+0.25%)
Jul 15, 2015 68.57 69.05 67.74 67.99 8,993,780 -0.95(-1.37%)
Jul 14, 2015 68.11 69.11 68.10 68.94 7,233,107 +0.69(+1.00%)
Jul 13, 2015 68.04 68.46 67.93 68.25 6,982,979 +0.14(+0.20%)
Jul 10, 2015 68.20 68.50 67.87 68.11 7,806,092 +0.45(+0.67%)
Jul 09, 2015 68.47 68.69 67.65 67.66 10,961,770 +0.16(+0.24%)
Jul 08, 2015 68.24 68.61 67.28 67.50 10,698,723 -1.23(-1.79%)
Jul 07, 2015 68.11 68.89 67.46 68.73 16,316,201 +0.36(+0.53%)
Jul 06, 2015 68.58 68.94 68.17 68.37 11,561,120 -0.79(-1.15%)
Jul 02, 2015 69.52 69.17 69.17 69.17 8,897,175 -0.16(-0.23%)
Jul 01, 2015 69.48 69.71 68.94 69.33 10,111,417 -0.27(-0.39%)
Jun 30, 2015 70.31 70.46 69.42 69.60 13,756,756 -0.16(-0.23%)
Jun 29, 2015 70.34 70.68 69.69 69.76 12,147,234 -1.38(-1.94%)
Jun 26, 2015 70.88 71.20 70.57 71.14 13,882,001 +0.19(+0.26%)
Jun 25, 2015 71.75 71.90 70.91 70.95 8,398,114 -0.67(-0.94%)
Jun 24, 2015 72.13 72.63 71.62 71.62 10,328,662 -0.59(-0.82%)
Jun 23, 2015 72.12 72.46 71.81 72.21 7,897,391 -0.14(-0.20%)
Jun 22, 2015 72.03 72.41 71.69 72.36 8,892,564 +0.59(+0.82%)
Jun 19, 2015 71.95 72.27 71.76 71.77 14,570,191 -0.56(-0.78%)
Jun 18, 2015 72.34 72.80 72.26 72.33 9,934,602 +0.35(+0.49%)
Jun 17, 2015 72.75 72.99 71.80 71.97 11,405,578 -0.20(-0.28%)
Jun 16, 2015 71.57 72.47 71.29 72.18 12,146,909 +0.54(+0.76%)
Jun 15, 2015 71.75 72.08 71.53 71.64 8,562,793 -0.42(-0.58%)
Jun 12, 2015 72.52 72.65 71.89 72.05 8,975,416 -0.90(-1.24%)
Jun 11, 2015 73.50 73.73 72.83 72.96 7,738,134 -0.51(-0.70%)
Jun 10, 2015 73.97 73.97 73.24 73.47 10,515,841 +1.02(+1.40%)
Jun 09, 2015 72.65 73.05 72.31 72.45 9,919,884 +0.00(+0.00%)
Jun 08, 2015 73.08 73.15 72.11 72.45 11,379,720 -0.84(-1.15%)
Jun 05, 2015 73.00 74.38 72.88 73.29 8,428,449 +0.14(+0.20%)
Jun 04, 2015 73.51 73.86 72.85 73.15 9,557,954 -0.56(-0.76%)
Jun 03, 2015 73.88 74.59 73.68 73.71 7,172,310 -0.30(-0.40%)
Jun 02, 2015 74.06 74.39 73.67 74.01 6,985,666 -0.04(-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.