Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 65.53 65.67 64.71 64.87 14,759,116 -0.15(-0.23%)
Jun 29, 2015 65.57 65.88 64.96 65.02 13,032,319 -1.28(-1.94%)
Jun 26, 2015 66.06 66.37 65.78 66.31 14,893,486 +0.17(+0.26%)
Jun 25, 2015 66.88 67.02 66.10 66.13 9,010,026 -0.63(-0.94%)
Jun 24, 2015 67.23 67.70 66.76 66.76 11,081,240 -0.55(-0.82%)
Jun 23, 2015 67.22 67.54 66.94 67.31 8,472,820 -0.13(-0.20%)
Jun 22, 2015 67.13 67.49 66.82 67.44 9,540,503 +0.55(+0.82%)
Jun 19, 2015 67.06 67.36 66.88 66.89 15,631,820 -0.52(-0.78%)
Jun 18, 2015 67.42 67.85 67.35 67.42 10,658,468 +0.33(+0.49%)
Jun 17, 2015 67.81 68.03 66.92 67.09 12,236,623 -0.19(-0.28%)
Jun 16, 2015 66.71 67.55 66.45 67.27 13,031,971 +0.50(+0.76%)
Jun 15, 2015 66.88 67.19 66.68 66.77 9,186,704 -0.39(-0.58%)
Jun 12, 2015 67.60 67.71 67.01 67.16 9,629,392 -0.84(-1.24%)
Jun 11, 2015 68.51 68.73 67.88 68.00 8,301,959 -0.48(-0.70%)
Jun 10, 2015 68.94 68.94 68.27 68.48 11,282,058 +0.95(+1.40%)
Jun 09, 2015 67.72 68.09 67.40 67.53 10,642,677 +0.00(+0.00%)
Jun 08, 2015 68.12 68.18 67.21 67.53 12,208,881 -0.79(-1.15%)
Jun 05, 2015 68.04 69.33 67.93 68.32 9,042,571 +0.13(+0.20%)
Jun 04, 2015 68.52 68.84 67.91 68.18 10,254,375 -0.52(-0.76%)
Jun 03, 2015 68.86 69.52 68.67 68.71 7,694,906 -0.28(-0.40%)
Jun 02, 2015 69.03 69.34 68.67 68.98 7,494,663 -0.03(-0.05%)
Jun 01, 2015 69.58 69.60 68.92 69.02 8,048,042 -0.25(-0.36%)
May 29, 2015 69.36 69.65 69.04 69.27 9,923,566 -0.16(-0.23%)
May 28, 2015 69.24 69.55 68.85 69.43 7,583,786 +0.09(+0.13%)
May 27, 2015 69.40 69.78 69.09 69.34 8,708,611 -0.12(-0.17%)
May 26, 2015 70.09 70.23 69.22 69.46 11,906,440 -1.08(-1.53%)
May 22, 2015 70.67 70.54 70.54 70.54 7,014,659 -0.40(-0.57%)
May 21, 2015 71.26 71.46 70.81 70.94 9,739,035 +0.16(+0.23%)
May 20, 2015 70.89 71.22 70.45 70.78 9,697,198 +0.15(+0.22%)
May 19, 2015 71.32 71.49 70.61 70.62 11,788,116 -1.10(-1.53%)
May 18, 2015 72.29 72.30 71.67 71.72 9,502,918 -0.93(-1.28%)
May 15, 2015 72.10 72.85 71.91 72.65 8,389,260 +0.44(+0.61%)
May 14, 2015 71.92 72.78 71.92 72.21 14,644,691 +0.50(+0.70%)
May 13, 2015 71.90 72.22 71.44 71.71 8,286,431 +0.09(+0.13%)
May 12, 2015 71.54 71.91 71.31 71.62 7,535,985 +0.13(+0.19%)
May 11, 2015 72.34 72.37 71.44 71.48 9,016,430 -0.86(-1.19%)
May 08, 2015 72.10 72.44 71.51 72.34 10,631,417 +0.72(+1.00%)
May 07, 2015 71.70 72.04 71.04 71.62 8,698,904 -0.25(-0.35%)
May 06, 2015 72.74 72.93 71.44 71.88 8,740,959 -0.03(-0.05%)
May 05, 2015 72.74 73.20 71.91 71.91 9,706,718 -0.21(-0.30%)
May 04, 2015 72.83 72.85 71.90 72.12 11,504,033 -0.48(-0.66%)
May 01, 2015 73.43 73.78 72.13 72.60 15,563,304 -1.34(-1.82%)
Apr 30, 2015 74.60 74.71 73.54 73.95 10,011,453 -0.45(-0.60%)
Apr 29, 2015 73.79 74.57 73.70 74.39 8,509,212 +0.41(+0.55%)
Apr 28, 2015 73.28 74.07 73.01 73.99 7,992,285 +0.95(+1.29%)
Apr 27, 2015 73.47 73.74 72.94 73.04 7,297,058 -0.11(-0.15%)
Apr 24, 2015 73.02 73.27 72.60 73.16 7,501,728 -0.07(-0.09%)
Apr 23, 2015 73.24 73.67 72.98 73.22 10,422,891 +0.31(+0.43%)
Apr 22, 2015 73.28 73.54 72.72 72.91 8,475,084 -0.15(-0.21%)
Apr 21, 2015 73.28 73.74 72.78 73.06 8,522,813 -0.37(-0.51%)
Apr 20, 2015 72.96 74.38 72.94 73.44 10,733,547 +0.79(+1.08%)
Apr 17, 2015 72.82 73.04 72.08 72.65 9,835,261 -0.70(-0.95%)
Apr 16, 2015 73.18 73.87 72.58 73.35 8,867,335 -0.17(-0.23%)
Apr 15, 2015 72.97 73.70 72.83 73.52 10,066,403 +1.05(+1.44%)
Apr 14, 2015 71.71 72.64 71.42 72.47 10,907,495 +1.56(+2.20%)
Apr 13, 2015 71.48 71.84 70.87 70.91 6,468,824 -0.27(-0.38%)
Apr 10, 2015 71.56 71.68 71.12 71.19 7,527,572 -0.03(-0.04%)
Apr 09, 2015 71.11 71.40 70.70 71.21 8,651,389 +0.19(+0.27%)
Apr 08, 2015 72.48 72.52 70.93 71.02 11,856,054 -1.25(-1.73%)
Apr 07, 2015 71.23 72.64 70.99 72.27 12,819,691 +1.08(+1.52%)
Apr 06, 2015 70.60 71.82 70.06 71.19 10,098,271 +1.09(+1.56%)
Apr 02, 2015 69.55 70.10 70.10 70.10 7,695,362 +0.33(+0.47%)
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.