Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 62.46 63.37 62.32 62.93 17,660,406 +0.65(+1.05%)
Nov 27, 2015 62.19 62.60 62.07 62.27 3,697,261 -0.34(-0.55%)
Nov 25, 2015 62.51 62.62 62.62 62.62 7,864,275 -0.33(-0.53%)
Nov 24, 2015 62.15 63.60 61.88 62.95 12,402,278 +0.92(+1.49%)
Nov 23, 2015 61.09 62.32 60.72 62.03 9,994,944 +0.69(+1.12%)
Nov 20, 2015 62.46 62.92 61.20 61.34 12,424,024 -1.25(-2.00%)
Nov 19, 2015 63.42 63.65 62.32 62.59 8,846,710 -0.95(-1.50%)
Nov 18, 2015 63.01 63.91 62.73 63.54 10,046,421 +0.81(+1.30%)
Nov 17, 2015 62.89 63.74 62.50 62.73 10,992,908 -0.29(-0.46%)
Nov 16, 2015 60.50 63.03 60.50 63.02 14,440,522 +2.65(+4.38%)
Nov 13, 2015 60.98 61.25 60.04 60.37 11,276,057 -0.80(-1.31%)
Nov 12, 2015 61.78 62.05 60.76 61.18 13,147,527 -1.59(-2.53%)
Nov 11, 2015 63.58 63.80 62.54 62.76 8,938,464 -0.71(-1.12%)
Nov 10, 2015 62.70 63.65 62.52 63.47 10,022,311 +0.62(+0.99%)
Nov 09, 2015 63.64 64.30 62.70 62.85 11,248,657 -1.16(-1.82%)
Nov 06, 2015 63.80 64.04 62.47 64.01 14,151,482 -0.35(-0.55%)
Nov 05, 2015 65.39 65.73 64.22 64.37 16,426,046 -1.51(-2.29%)
Nov 04, 2015 66.73 66.79 65.41 65.88 17,521,718 -0.93(-1.40%)
Nov 03, 2015 64.96 67.15 64.96 66.81 25,952,710 +2.16(+3.35%)
Nov 02, 2015 61.69 64.87 61.60 64.65 20,968,486 +2.78(+4.49%)
Oct 30, 2015 62.05 62.62 60.87 61.87 16,979,208 +0.67(+1.10%)
Oct 29, 2015 60.81 61.90 60.69 61.20 9,820,618 +0.07(+0.11%)
Oct 28, 2015 60.05 61.35 59.85 61.13 12,097,724 +1.42(+2.38%)
Oct 27, 2015 59.73 59.88 59.05 59.71 13,702,682 -0.73(-1.21%)
Oct 26, 2015 61.86 61.87 60.30 60.43 12,640,458 -1.68(-2.71%)
Oct 23, 2015 61.78 62.58 61.33 62.12 11,949,050 -0.26(-0.41%)
Oct 22, 2015 61.09 62.50 61.09 62.37 13,177,465 +1.56(+2.56%)
Oct 21, 2015 60.89 61.70 60.69 60.81 10,914,948 -0.45(-0.73%)
Oct 20, 2015 60.93 61.60 60.86 61.26 12,075,811 -0.03(-0.04%)
Oct 19, 2015 61.52 61.64 60.74 61.29 13,073,354 -0.86(-1.38%)
Oct 16, 2015 62.33 62.40 61.28 62.15 11,488,430 +0.39(+0.63%)
Oct 15, 2015 61.03 61.86 60.21 61.76 13,160,935 +0.65(+1.07%)
Oct 14, 2015 60.07 61.25 59.71 61.11 14,296,681 +0.94(+1.56%)
Oct 13, 2015 59.77 60.55 59.43 60.17 11,769,399 -0.25(-0.41%)
Oct 12, 2015 61.18 61.26 59.82 60.41 11,629,863 -0.57(-0.93%)
Oct 09, 2015 61.41 61.54 60.37 60.98 14,705,100 -0.23(-0.38%)
Oct 08, 2015 59.83 61.36 59.77 61.21 16,596,258 +1.22(+2.03%)
Oct 07, 2015 60.08 60.94 58.74 59.99 25,984,952 +0.77(+1.30%)
Oct 06, 2015 57.31 59.66 57.23 59.22 27,756,352 +2.02(+3.52%)
Oct 05, 2015 56.10 57.32 56.06 57.21 20,851,800 +1.69(+3.04%)
Oct 02, 2015 52.92 55.52 52.63 55.52 19,171,676 +2.19(+4.10%)
Oct 01, 2015 54.27 55.07 52.97 53.33 16,319,879 -0.37(-0.68%)
Sep 30, 2015 52.52 53.80 52.42 53.70 20,723,338 +1.79(+3.45%)
Sep 29, 2015 51.77 52.19 51.25 51.91 12,922,303 +0.33(+0.63%)
Sep 28, 2015 52.19 52.37 51.57 51.58 15,521,751 -1.31(-2.48%)
Sep 25, 2015 53.01 53.21 52.37 52.90 15,955,896 +0.55(+1.05%)
Sep 24, 2015 51.37 52.63 51.13 52.35 15,132,398 +0.52(+1.01%)
Sep 23, 2015 52.69 52.78 51.58 51.82 13,282,899 -0.77(-1.46%)
Sep 22, 2015 52.31 52.89 52.07 52.59 14,234,808 -0.57(-1.08%)
Sep 21, 2015 53.31 53.60 52.99 53.16 12,519,792 +0.24(+0.45%)
Sep 18, 2015 53.04 53.58 52.40 52.92 27,373,990 -1.14(-2.10%)
Sep 17, 2015 53.86 54.78 53.51 54.06 18,102,958 +0.27(+0.49%)
Sep 16, 2015 52.98 53.93 52.95 53.80 18,498,456 +1.26(+2.40%)
Sep 15, 2015 52.03 52.89 51.88 52.54 17,153,708 +0.95(+1.85%)
Sep 14, 2015 51.41 51.74 51.03 51.58 15,034,529 -0.01(-0.03%)
Sep 11, 2015 51.70 51.91 51.12 51.60 16,204,835 +0.09(+0.17%)
Sep 10, 2015 51.56 51.60 50.60 51.51 16,854,952 +0.50(+0.99%)
Sep 09, 2015 52.71 53.24 50.89 51.00 16,589,822 -1.31(-2.50%)
Sep 08, 2015 52.78 52.80 51.91 52.31 13,684,263 +0.12(+0.22%)
Sep 04, 2015 52.62 52.20 52.20 52.20 16,466,186 -1.08(-2.03%)
Sep 03, 2015 53.58 54.07 52.89 53.28 18,041,762 +0.14(+0.26%)
Sep 02, 2015 54.29 54.29 52.58 53.14 20,939,472 -0.09(-0.17%)
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.