Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	53.12	54.41	53.02	54.31	20,489,104	+1.81(+3.45%)
Sep 29, 2015	52.36	52.79	51.83	52.50	12,776,243	+0.33(+0.63%)
Sep 28, 2015	52.79	52.97	52.16	52.17	15,346,310	-1.33(-2.48%)
Sep 25, 2015	53.62	53.82	52.97	53.50	15,775,547	+0.56(+1.05%)
Sep 24, 2015	51.95	53.23	51.71	52.94	14,961,358	+0.53(+1.01%)
Sep 23, 2015	53.30	53.38	52.17	52.41	13,132,763	-0.78(-1.46%)
Sep 22, 2015	52.91	53.50	52.67	53.19	14,073,913	-0.58(-1.08%)
Sep 21, 2015	53.92	54.21	53.60	53.77	12,378,282	+0.24(+0.45%)
Sep 18, 2015	53.65	54.19	53.00	53.53	27,064,584	-1.15(-2.10%)
Sep 17, 2015	54.48	55.41	54.12	54.68	17,898,342	+0.27(+0.49%)
Sep 16, 2015	53.58	54.54	53.55	54.41	18,289,368	+1.27(+2.40%)
Sep 15, 2015	52.63	53.50	52.48	53.14	16,959,822	+0.96(+1.85%)
Sep 14, 2015	52.00	52.33	51.62	52.17	14,864,595	-0.01(-0.03%)
Sep 11, 2015	52.29	52.50	51.70	52.19	16,021,673	+0.09(+0.17%)
Sep 10, 2015	52.15	52.19	51.18	52.10	16,664,442	+0.51(+0.99%)
Sep 09, 2015	53.32	53.85	51.47	51.59	16,402,308	-1.32(-2.50%)
Sep 08, 2015	53.38	53.41	52.50	52.91	13,529,590	+0.12(+0.22%)
Sep 04, 2015	53.23	52.79	52.79	52.79	16,280,070	-1.09(-2.03%)
Sep 03, 2015	54.19	54.69	53.50	53.89	17,837,838	+0.14(+0.26%)
Sep 02, 2015	54.91	54.91	53.19	53.75	20,702,794	-0.09(-0.17%)
Sep 01, 2015	54.23	54.66	53.38	53.84	26,069,658	-1.93(-3.46%)
Aug 31, 2015	55.09	55.83	53.65	55.77	24,511,326	+0.39(+0.70%)
Aug 28, 2015	53.52	55.91	53.42	55.38	34,470,428	+1.92(+3.59%)
Aug 27, 2015	51.64	53.79	51.34	53.46	31,278,824	+3.13(+6.23%)
Aug 26, 2015	49.38	50.33	48.85	50.33	25,268,788	+2.11(+4.38%)
Aug 25, 2015	51.59	51.66	48.09	48.21	30,678,338	-1.45(-2.91%)
Aug 24, 2015	48.58	51.90	47.91	49.66	35,129,664	-2.51(-4.80%)
Aug 21, 2015	54.31	54.80	52.14	52.17	26,698,088	-2.40(-4.39%)
Aug 20, 2015	55.54	55.97	54.56	54.56	17,217,836	-1.15(-2.06%)
Aug 19, 2015	57.06	57.09	55.55	55.71	19,065,234	-1.74(-3.03%)
Aug 18, 2015	57.21	57.68	57.03	57.45	13,205,998	+0.14(+0.25%)
Aug 17, 2015	58.16	58.19	57.23	57.31	18,298,890	-1.16(-1.99%)
Aug 14, 2015	58.33	58.77	58.00	58.47	11,395,422	+0.10(+0.16%)
Aug 13, 2015	58.50	58.71	58.11	58.38	14,061,668	-0.64(-1.08%)
Aug 12, 2015	57.80	59.24	57.75	59.02	16,735,752	+0.69(+1.18%)
Aug 11, 2015	57.38	58.47	56.85	58.33	14,405,001	-0.07(-0.13%)
Aug 10, 2015	57.26	58.55	57.04	58.41	12,267,512	+1.46(+2.56%)
Aug 07, 2015	57.60	57.98	56.73	56.95	10,914,700	-0.98(-1.69%)
Aug 06, 2015	56.82	58.19	56.37	57.93	14,419,000	+0.79(+1.38%)
Aug 05, 2015	58.10	58.48	57.03	57.14	16,549,622	-0.80(-1.38%)
Aug 04, 2015	58.30	59.09	57.58	57.94	12,553,928	-0.27(-0.46%)
Aug 03, 2015	59.35	59.38	58.02	58.21	20,796,360	-1.96(-3.25%)
Jul 31, 2015	62.23	62.39	59.85	60.17	28,034,228	-3.09(-4.89%)
Jul 30, 2015	63.55	63.79	63.07	63.26	9,463,661	-0.15(-0.24%)
Jul 29, 2015	62.55	63.51	62.18	63.41	14,443,186	+0.58(+0.92%)
Jul 28, 2015	60.83	63.03	60.81	62.83	16,964,912	+2.22(+3.66%)
Jul 27, 2015	61.11	61.26	60.34	60.62	15,209,376	-0.99(-1.61%)
Jul 24, 2015	63.09	63.09	61.44	61.61	16,409,364	-1.59(-2.52%)
Jul 23, 2015	63.63	63.97	63.04	63.20	10,824,275	-0.39(-0.61%)
Jul 22, 2015	63.59	64.14	63.44	63.59	13,716,830	-0.27(-0.42%)
Jul 21, 2015	63.24	64.02	63.24	63.85	10,356,602	+0.65(+1.03%)
Jul 20, 2015	63.44	63.57	62.96	63.20	8,849,919	-0.14(-0.23%)
Jul 17, 2015	64.08	64.19	63.17	63.34	12,079,626	-0.90(-1.41%)
Jul 16, 2015	64.11	64.42	63.85	64.25	9,444,964	+0.16(+0.25%)
Jul 15, 2015	64.63	65.08	63.85	64.08	9,542,297	-0.89(-1.37%)
Jul 14, 2015	64.19	65.14	64.19	64.97	7,674,244	+0.65(+1.00%)
Jul 13, 2015	64.13	64.53	64.02	64.33	7,408,860	+0.13(+0.20%)
Jul 10, 2015	64.28	64.57	63.97	64.20	8,282,175	+0.43(+0.67%)
Jul 09, 2015	64.53	64.74	63.76	63.77	11,630,312	+0.15(+0.24%)
Jul 08, 2015	64.32	64.66	63.42	63.62	11,351,222	-1.16(-1.79%)
Jul 07, 2015	64.20	64.93	63.58	64.78	17,311,302	+0.34(+0.53%)
Jul 06, 2015	64.64	64.98	64.25	64.44	12,266,216	-0.75(-1.15%)
Jul 02, 2015	65.53	65.19	65.19	65.19	9,439,801	-0.15(-0.23%)