$100.36 -1.54 (%) Chevron Corporation - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVX historical data

Date Open High Low Close Volume
6/24/2016101.46103.01101.17101.9011,481,402
6/23/2016103.45104.45103.07104.445,593,573
6/22/2016103.50103.55102.19102.294,866,770
6/21/2016102.69103.45102.27103.244,938,680
6/20/2016102.88103.40102.60102.616,627,025
6/17/2016101.44101.74100.40101.578,762,183
6/16/201699.97101.2698.77101.078,042,951
6/15/2016100.63101.64100.25100.635,627,043
6/14/2016101.76102.05100.52101.286,924,022
6/13/2016101.50103.10101.38102.106,360,132
6/10/2016102.47102.97101.26101.988,108,398
6/9/2016102.04103.13102.03102.814,247,517
6/8/2016103.55104.08102.67103.096,318,120
6/7/2016101.84103.70101.61103.329,806,977
6/6/2016101.34102.04100.92101.175,948,247
6/3/2016100.65101.14100.00100.664,957,789
6/2/2016100.40100.5799.72100.536,714,072
6/1/2016100.24101.3899.89101.134,815,151
5/31/2016102.15102.28100.57101.008,141,820
5/27/2016101.38102.11100.87102.025,008,943
5/26/2016101.85102.37100.97101.504,147,233
5/25/2016100.82101.98100.82101.775,432,669
5/24/201699.94100.7699.62100.194,383,285
5/23/201699.18100.1399.0799.384,231,209
5/20/2016100.30100.4099.4999.794,707,091
5/19/201699.26100.0898.5299.856,241,093
5/18/2016100.90101.2799.44100.065,927,460
5/17/2016101.07102.18100.34100.757,027,994
5/16/2016101.87102.60101.40102.296,779,399
5/13/2016101.63102.04100.36100.745,665,215
5/12/2016102.15102.42101.08102.126,532,437
5/11/2016101.24101.74100.15101.146,850,683
5/10/2016100.64101.29100.41101.276,698,137
5/9/2016101.62101.8099.08100.359,342,060
5/6/2016100.84102.70100.84101.865,966,814
5/5/2016101.85102.60100.86101.426,474,298
5/4/2016101.06102.30100.39100.597,444,084
5/3/2016102.26102.35101.05101.327,033,636
5/2/2016101.83103.85101.80103.316,844,501
4/29/2016101.14102.63100.61102.188,826,940
4/28/2016103.13104.26102.05102.407,597,951
4/27/2016102.90103.94102.38103.858,383,591
4/26/2016102.05102.98101.71102.295,650,728
4/25/2016101.47101.77100.83101.516,612,117
4/22/2016101.74102.50101.50102.015,753,998
4/21/2016101.64102.80101.11101.408,278,558
4/20/2016100.08102.5499.84101.6910,150,459
4/19/201699.00100.5398.16100.5010,584,822
4/18/201695.7698.7695.5298.707,770,171
4/15/201697.7197.8096.9697.236,551,643
4/14/201697.6598.2797.3697.986,162,187
4/13/201697.8097.9197.0397.606,406,752
4/12/201695.6997.9495.4397.518,783,354
4/11/201696.8797.3095.1595.246,644,156
4/8/201696.2596.8795.7696.337,108,491
4/7/201694.3795.0394.0894.796,817,715
4/6/201693.1595.0092.8294.846,836,439
4/5/201693.0093.3592.4392.676,661,963
4/4/201694.4494.4893.0493.436,552,034
4/1/201693.6994.7893.3294.267,555,891
3/31/201695.1996.2094.9595.405,943,864
3/30/201696.3596.6995.1695.256,182,944
3/29/201693.7995.3992.9495.326,616,592
3/28/201694.9095.0894.0094.685,054,040
3/24/201692.5494.9492.2594.858,159,102
3/23/201694.7294.8193.0493.5910,302,848
3/22/201695.7596.9195.3295.507,567,117
3/21/201697.0297.5495.9196.448,040,053
3/18/201697.8597.9195.8697.6914,436,252
3/17/201696.2597.7495.2996.8910,679,350
3/16/201694.7296.1493.7295.409,969,157
3/15/201693.1594.4092.2594.277,006,274
3/14/201693.5794.8393.0994.266,898,929
3/11/201694.9596.1493.3894.5814,098,765
3/10/201692.7993.9592.0293.9412,090,872
3/9/201689.7094.6489.4792.8219,323,119
3/8/201690.3891.0888.3388.7410,508,379
3/7/201687.9490.7687.5590.6712,784,315
3/4/201687.4288.6286.7087.939,328,586
3/3/201687.0087.5786.0587.538,526,088
3/2/201685.4087.1884.4087.149,637,588
3/1/201684.1286.5383.3786.1311,614,709
2/29/201684.9485.2083.0783.4411,549,592
2/26/201686.9787.1084.2884.359,369,888
2/25/201685.6785.7183.7485.309,452,639
2/24/201683.3385.4982.9085.279,775,214
2/23/201688.3988.4884.7084.9110,655,795
2/22/201687.8789.8487.5088.8210,299,941
2/19/201686.3386.5484.8086.509,783,335
2/18/201688.7589.2586.6186.739,517,800
2/17/201685.4188.6685.0288.3112,710,513
2/16/201685.2385.3983.3184.8110,631,525
2/12/201683.8085.5883.2085.439,835,059
2/11/201681.6083.6680.6482.9912,741,442
2/10/201682.7783.9081.5083.0412,110,253
2/9/201685.0885.7982.1782.9212,605,567
2/8/201681.7686.7081.1085.9917,712,810
2/5/201683.9484.2982.2682.8815,090,100
2/4/201684.5986.1983.8384.7912,824,997
2/3/201682.3984.6379.8584.6213,964,076
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center