$100.59 -0.73 (%) Chevron Corporation - New York Stock Exchange, Inc.

May. 4, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center