$84.81 -0.79 (%) Chevron Corporation - NYSE

Aug. 4, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVX historical data

Date Open High Low Close Volume
8/3/201587.2887.3385.3285.6014,142,213
7/31/201591.5291.7588.0188.4819,063,381
7/30/201593.4593.8192.7593.036,435,725
7/29/201591.9893.4091.4493.259,821,523
7/28/201589.4592.6989.4392.4011,536,851
7/27/201589.8690.0988.7489.1410,342,743
7/24/201592.7892.7890.3590.6011,158,429
7/23/201593.5794.0792.7092.947,360,651
7/22/201593.5194.3393.2993.519,327,496
7/21/201593.0094.1493.0093.907,043,079
7/20/201593.3093.4992.5992.946,018,088
7/17/201594.2394.3992.9093.158,214,191
7/16/201594.2894.7393.9094.486,422,701
7/15/201595.0495.7093.8994.246,490,360
7/14/201594.4095.7994.3995.555,218,610
7/13/201594.3194.8994.1594.605,038,824
7/10/201594.5394.9594.0794.415,631,910
7/9/201594.9095.2193.7693.787,908,996
7/8/201594.5995.0993.2693.567,719,125
7/7/201594.4195.4893.5095.2711,774,876
7/6/201595.0695.5694.4894.778,341,632
7/2/201596.3696.6795.7295.876,419,079
7/1/201596.3096.6295.5596.097,295,347
6/30/201597.4597.6696.2296.479,925,372
6/29/201597.5097.9696.6096.698,764,550
6/26/201598.2498.6997.8198.6010,015,533
6/25/201599.4599.6698.2998.346,062,807
6/24/201599.98100.6899.2799.277,451,884
6/23/201599.96100.4399.54100.095,697,930
6/22/201599.83100.3799.37100.296,416,085
6/19/201599.72100.1799.4699.4710,512,046
6/18/2015100.26100.90100.15100.257,167,979
6/17/2015100.83101.1799.5299.768,231,073
6/16/201599.20100.4598.81100.048,763,706
6/15/201599.45100.0699.1399.296,178,081
6/12/2015100.52100.6999.6399.876,475,549
6/11/2015101.87102.20100.94101.125,582,880
6/10/2015102.52102.58101.52101.837,588,426
6/9/2015100.70101.25100.22100.427,156,959
6/8/2015101.29101.3999.95100.428,213,862
6/5/2015101.18103.10100.99101.596,080,925
6/4/2015101.89102.37100.98101.396,896,416
6/3/2015102.40103.38102.12102.175,175,666
6/2/2015102.65103.11102.11102.585,040,002
6/1/2015103.47103.75102.49102.635,412,416
5/29/2015103.14103.57102.67103.006,673,374
5/28/2015102.96103.42102.38103.245,099,925
5/27/2015103.20103.78102.73103.115,857,534
5/26/2015104.22104.44102.93103.298,010,150
5/22/2015105.09105.55104.86104.894,717,179
5/21/2015105.97106.27105.30105.496,549,347
5/20/2015105.42105.90104.76105.256,521,187
5/19/2015106.05106.31105.00105.027,927,644
5/18/2015107.50107.51106.58106.656,390,598
5/15/2015107.21108.33106.94108.035,641,588
5/14/2015108.02109.30108.02108.459,751,666
5/13/2015107.98108.47107.30107.705,517,559
5/12/2015107.44108.00107.10107.565,026,480
5/11/2015108.65108.69107.30107.366,003,613
5/8/2015108.29108.80107.40108.657,078,850
5/7/2015107.69108.20106.69107.575,798,286
5/6/2015109.24109.53107.30107.955,820,403
5/5/2015109.24109.93108.00108.006,463,346
5/4/2015109.38109.41107.99108.327,660,071
5/1/2015110.28110.80108.34109.0410,362,711
4/30/2015112.04112.20110.44111.066,666,787
4/29/2015110.82111.99110.68111.735,665,849
4/28/2015110.05111.24109.65111.125,321,604
4/27/2015110.34110.74109.54109.704,858,713
4/24/2015109.67110.04109.03109.874,994,970
4/23/2015110.00110.65109.60109.976,940,005
4/22/2015110.05110.44109.21109.505,643,072
4/21/2015110.05110.74109.31109.735,674,862
4/20/2015109.57111.71109.55110.297,148,830
4/17/2015109.36109.69108.26109.116,548,736
4/16/2015109.90110.94109.00110.165,904,249
4/15/2015109.59110.69109.38110.416,703,965
4/14/2015107.70109.09107.26108.847,262,725
4/13/2015107.35107.90106.44106.504,307,219
4/10/2015107.47107.66106.81106.915,012,178
4/9/2015106.80107.24106.18106.955,760,463
4/8/2015108.86108.92106.52106.667,894,791
4/7/2015106.97109.09106.62108.548,535,966
4/6/2015106.03107.86105.22106.926,723,967
4/2/2015104.45105.68104.08105.285,123,901
4/1/2015105.77106.22104.50104.797,347,231
3/31/2015105.62106.07104.88104.987,254,082
3/30/2015104.97107.21104.97106.907,172,401
3/27/2015104.99104.99103.67104.285,830,340
3/26/2015106.28106.52104.16105.257,276,931
3/25/2015104.66106.20104.33105.679,169,445
3/24/2015105.92106.19104.16104.206,677,767
3/23/2015107.51107.69105.92105.926,807,745
3/20/2015105.29107.26105.11107.0314,064,856
3/19/2015105.10105.40104.65104.757,841,872
3/18/2015102.61106.88102.37106.7011,059,731
3/17/2015102.30103.55102.10103.177,097,520
3/16/2015101.44103.27101.00103.136,780,238
3/13/2015101.84101.84100.66101.628,345,174
3/12/2015104.22104.51102.30102.425,900,575
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!