$104.89 -0.60 (%) Chevron Corporation - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVX historical data

Date Open High Low Close Volume
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
3/11/2015103.52103.89102.45103.548,440,653
3/10/2015103.79104.55102.33102.9110,679,023
3/9/2015103.60105.63103.50103.957,506,197
3/6/2015104.22104.52103.17103.557,213,295
3/5/2015105.01105.31104.33104.735,156,898
3/4/2015105.64105.64104.44105.165,784,901
3/3/2015105.88106.22104.81105.166,901,215
3/2/2015106.32106.34104.93105.907,343,708
2/27/2015107.52107.73106.57106.686,396,479
2/26/2015107.89107.92106.60107.065,903,095
2/25/2015108.12108.78107.76108.584,806,459
2/24/2015107.89108.24107.34107.965,708,397
2/23/2015107.79108.50107.35107.866,723,971
2/20/2015108.43108.87107.50108.607,610,626
2/19/2015108.20109.58107.24108.359,721,100
2/18/2015111.25111.65110.37110.446,920,274
2/17/2015112.31112.93111.52112.407,097,331
2/13/2015111.35112.84111.10112.787,494,358
2/12/2015110.28111.05109.82110.866,618,029
2/11/2015108.98110.18108.29109.988,662,041
2/10/2015110.52110.62108.09110.187,033,704
2/9/2015109.84111.50109.65110.436,402,999
2/6/2015109.66110.46109.11109.617,655,453
2/5/2015109.57110.11108.57109.317,533,342
2/4/2015108.49109.28107.39108.3510,176,015
2/3/2015107.70110.11107.67109.5314,266,747
2/2/2015103.98106.13102.97106.0611,537,611
1/30/2015101.60103.2898.88102.5320,584,736
1/29/2015104.24104.63101.66103.0013,994,381
1/28/2015108.16108.17103.42103.7110,526,500
1/27/2015108.11108.81107.63108.266,388,680
1/26/2015107.22109.35106.32108.887,670,519
1/23/2015108.22108.75106.73106.857,984,439
1/22/2015108.76109.12106.99108.927,471,142
1/21/2015106.79108.27106.35108.168,271,024
1/20/2015104.56106.58103.81106.4710,406,775
1/16/2015102.47105.14102.47105.1212,604,555
1/15/2015104.41104.94102.53102.679,664,562
1/14/2015103.20104.41101.83103.9014,116,923
1/13/2015106.92107.66103.19104.2013,277,742
1/12/2015107.47107.47105.56105.888,912,332
1/9/2015110.14110.22107.67108.219,584,510
1/8/2015109.19110.44108.60110.418,650,761
1/7/2015109.25109.73107.51107.9410,353,817
1/6/2015107.87109.02106.48108.0311,591,591
1/5/2015110.96111.20107.44108.0811,758,103
1/2/2015111.63113.00110.85112.585,907,276
12/31/2014111.65113.31111.53112.186,411,795
12/30/2014112.93113.65112.15113.115,659,510
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center