$85.99 +3.11 (%) Chevron Corporation - NYSE

Feb. 8, 2016 | 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
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
2/2/201682.7183.0480.9681.2413,326,168
2/1/201685.1586.0984.2485.2910,958,349
1/29/201684.0586.7182.9586.4720,248,924
1/28/201685.7586.6983.7085.9213,017,445
1/27/201683.9586.1082.3683.2912,380,644
1/26/201681.9784.5081.3584.1212,191,392
1/25/201682.2984.2980.8080.8912,370,283
1/22/201684.4685.1981.7283.5415,724,559
1/21/201678.8081.6578.0281.0516,107,819
1/20/201679.9880.3175.3378.9826,151,133
1/19/201684.1784.7580.7981.5113,155,558
1/15/201681.6483.8180.8783.6717,870,289
1/14/201681.9586.1780.9585.4716,433,363
1/13/201683.1684.2580.0181.3315,550,097
1/12/201682.2082.4079.6982.1513,477,497
1/11/201682.8582.9779.7780.7714,366,364
1/8/201683.3983.8481.2282.1311,891,638
1/7/201684.5585.7582.6783.0215,368,822
1/6/201687.4487.7885.1686.0714,511,395
1/5/201689.0589.6587.8489.617,883,427
1/4/201689.5390.1187.5788.8511,397,278
12/31/201589.3890.8689.0289.966,988,718
12/30/201590.1090.9889.8990.095,600,215
12/29/201591.8992.5891.0791.256,471,219
12/28/201590.3190.7289.6990.366,799,990
12/24/201593.9593.9592.0192.054,998,746
12/23/201592.2093.8591.5793.8111,172,797
12/22/201589.1290.7988.3090.279,661,724
12/21/201590.4090.7088.2189.2412,852,265
12/18/201590.0691.2789.3089.8120,167,178
12/17/201593.5094.0090.4090.5414,082,454
12/16/201592.5893.8290.8193.4416,917,859
12/15/201590.5893.4090.5592.7619,158,528
12/14/201586.3089.5985.4189.3312,430,668
12/11/201587.8587.9186.0986.4413,186,853
12/10/201588.0090.4687.6189.3014,534,835
12/9/201586.6790.1486.3087.6014,675,834
12/8/201585.8188.0084.2586.4413,397,477
12/7/201587.4887.9484.9087.2815,378,937
12/4/201587.9089.8286.4989.7113,170,192
12/3/201590.8191.4288.3688.8510,996,782
12/2/201592.6092.6990.0390.2511,830,749
12/1/201590.9792.6590.9792.486,975,541
11/30/201590.6491.9690.4491.3212,179,419
11/27/201590.2590.8490.0590.372,547,796
11/25/201590.7191.3290.1690.875,419,252
11/24/201590.1992.3089.8091.358,549,048
11/23/201588.6590.4488.1190.016,889,551
11/20/201590.6491.3188.8189.018,561,439
11/19/201592.0392.3790.4390.836,096,699
11/18/201591.4492.7591.0392.216,886,943
11/17/201591.2792.5090.7091.037,575,788
11/16/201587.7991.4787.7991.4510,101,083
11/13/201589.5789.9788.1988.687,676,617
11/12/201590.7591.1589.2589.868,951,325
11/11/201593.3993.7191.8692.196,085,309
11/10/201592.1093.5091.8493.236,823,080
11/9/201593.4894.4592.1092.327,659,074
11/6/201593.7194.0791.7694.039,634,175
11/5/201596.0596.5594.3394.5511,184,823
11/4/201598.0298.1096.0896.7711,931,305
11/3/201595.4298.6495.4298.1417,669,242
11/2/201590.6195.2890.4894.9614,277,339
10/30/201591.1491.9889.4190.8811,559,260
10/29/201589.3290.9389.1489.896,686,014
10/28/201588.2190.1287.9289.798,236,499
10/27/201587.7387.9686.7487.709,328,837
10/26/201590.8790.8888.5888.778,606,586
10/23/201590.7591.9390.0991.248,134,783
10/22/201589.7491.8189.7491.628,971,668
10/21/201589.4490.6389.1489.337,431,113
10/20/201589.5090.4989.3989.998,221,081
10/19/201590.3690.5489.2290.038,900,398
10/16/201591.5591.6690.0291.297,821,198
10/15/201589.6590.8788.4490.728,960,365
10/14/201588.2389.9787.7189.769,734,525
10/13/201587.8088.9487.2988.388,012,541
10/12/201589.8689.9887.8788.747,917,484
10/9/201590.2090.4088.6789.5710,011,072
10/8/201587.8990.1487.8089.9111,299,052
10/7/201588.2589.5186.2888.1217,694,437
10/6/201584.1887.6384.0786.9918,897,094
10/5/201582.4184.1982.3584.0314,196,767
10/2/201577.7481.5577.3181.5513,051,868
10/1/201579.7280.8977.8178.3411,111,852
9/30/201577.1579.0277.0078.8814,108,838
9/29/201576.0476.6675.2876.258,797,768
9/28/201576.6676.9375.7575.7710,567,039
9/25/201577.8778.1676.9277.7010,862,600
9/24/201575.4577.3175.1076.8910,302,612
9/23/201577.4077.5375.7676.129,043,003
9/22/201576.8477.6976.4977.259,692,322
9/21/201578.3078.7377.8478.098,523,538
9/18/201577.9178.7076.9777.7418,635,914
9/17/201579.1280.4778.6079.4112,324,310
9/16/201577.8279.2177.7779.0212,593,547
9/15/201576.4377.6976.2177.1711,678,095
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center