Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 73.99 75.16 73.96 74.65 17,312,464 +0.66(+0.90%)
Oct 28, 2016 72.06 74.85 71.94 73.99 24,465,526 +2.78(+3.90%)
Oct 27, 2016 72.34 72.67 71.21 71.21 13,886,868 -0.91(-1.26%)
Oct 26, 2016 71.49 72.36 71.17 72.11 8,914,161 +0.30(+0.42%)
Oct 25, 2016 71.80 72.46 71.64 71.81 6,638,177 +0.08(+0.11%)
Oct 24, 2016 72.38 72.39 71.31 71.74 8,527,767 -0.46(-0.63%)
Oct 21, 2016 72.02 72.38 71.71 72.19 7,889,399 -0.41(-0.56%)
Oct 20, 2016 72.43 72.85 71.76 72.60 6,764,758 -0.29(-0.39%)
Oct 19, 2016 73.03 73.90 72.86 72.88 8,282,726 +0.34(+0.47%)
Oct 18, 2016 72.68 72.87 72.06 72.54 6,624,396 +0.31(+0.42%)
Oct 17, 2016 71.94 72.32 71.71 72.23 6,371,694 +0.20(+0.28%)
Oct 14, 2016 72.32 72.66 71.70 72.03 7,177,024 +0.21(+0.29%)
Oct 13, 2016 72.33 72.49 70.99 71.83 11,061,454 -0.97(-1.33%)
Oct 12, 2016 73.22 73.28 72.41 72.80 6,925,024 -0.63(-0.86%)
Oct 11, 2016 73.96 74.15 73.18 73.43 7,489,407 -0.67(-0.90%)
Oct 10, 2016 73.55 74.42 73.55 74.10 8,394,910 +1.22(+1.67%)
Oct 07, 2016 73.05 73.74 72.83 72.88 8,201,050 +0.06(+0.09%)
Oct 06, 2016 72.92 73.19 72.24 72.82 6,122,014 -0.04(-0.05%)
Oct 05, 2016 72.68 73.31 72.51 72.85 8,296,859 +0.68(+0.95%)
Oct 04, 2016 73.20 73.35 71.81 72.17 9,128,321 -0.84(-1.15%)
Oct 03, 2016 73.08 73.28 72.63 73.01 6,070,082 -0.33(-0.46%)
Sep 30, 2016 72.57 73.83 72.14 73.35 13,196,113 +1.18(+1.63%)
Sep 29, 2016 72.69 72.88 71.61 72.17 11,416,316 -0.63(-0.86%)
Sep 28, 2016 70.92 72.89 70.37 72.80 14,151,445 +2.26(+3.20%)
Sep 27, 2016 70.01 71.02 69.69 70.54 9,078,484 +0.14(+0.20%)
Sep 26, 2016 70.90 71.46 70.31 70.40 8,113,045 -0.31(-0.44%)
Sep 23, 2016 70.79 71.66 70.46 70.71 10,379,243 -0.54(-0.76%)
Sep 22, 2016 71.64 71.80 71.15 71.25 7,600,803 +0.25(+0.35%)
Sep 21, 2016 70.09 71.04 70.02 71.00 8,925,743 +1.38(+1.98%)
Sep 20, 2016 69.96 70.18 69.61 69.63 8,098,796 -0.24(-0.35%)
Sep 19, 2016 70.08 70.45 69.83 69.87 8,674,697 +0.14(+0.20%)
Sep 16, 2016 70.08 70.42 69.50 69.73 17,856,720 -1.18(-1.67%)
Sep 15, 2016 70.20 71.54 70.15 70.91 9,478,410 +0.77(+1.10%)
Sep 14, 2016 70.64 71.23 69.96 70.14 11,508,330 -0.72(-1.02%)
Sep 13, 2016 72.44 72.44 70.67 70.86 13,050,347 -2.01(-2.76%)
Sep 12, 2016 72.12 73.08 71.67 72.87 11,434,844 +0.70(+0.97%)
Sep 09, 2016 73.65 73.70 72.14 72.17 10,957,190 -2.03(-2.74%)
Sep 08, 2016 73.65 74.36 73.03 74.20 8,122,880 +0.88(+1.21%)
Sep 07, 2016 73.22 73.44 72.86 73.32 7,414,381 +0.32(+0.44%)
Sep 06, 2016 72.13 73.13 71.96 73.00 7,618,007 +1.07(+1.49%)
Sep 02, 2016 71.90 71.93 71.93 71.93 6,562,253 +0.51(+0.72%)
Sep 01, 2016 71.51 71.68 70.89 71.41 8,482,358 -0.26(-0.37%)
Aug 31, 2016 72.12 72.21 71.21 71.68 8,768,759 -0.80(-1.10%)
Aug 30, 2016 72.73 73.14 72.24 72.48 5,209,857 -0.25(-0.34%)
Aug 29, 2016 72.15 72.85 71.98 72.73 5,648,100 +0.52(+0.72%)
Aug 26, 2016 72.77 73.03 71.88 72.21 6,702,036 -0.41(-0.56%)
Aug 25, 2016 72.90 72.90 72.36 72.61 6,300,485 -0.22(-0.30%)
Aug 24, 2016 72.26 72.90 72.18 72.83 7,266,208 +0.37(+0.51%)
Aug 23, 2016 72.71 72.81 72.33 72.46 6,917,373 -0.19(-0.26%)
Aug 22, 2016 72.51 72.98 72.15 72.65 7,710,540 -0.27(-0.37%)
Aug 19, 2016 73.45 73.50 72.78 72.92 7,096,370 -0.88(-1.19%)
Aug 18, 2016 73.14 73.83 72.73 73.80 9,744,487 +0.95(+1.30%)
Aug 17, 2016 72.33 72.90 71.99 72.85 7,453,246 +0.48(+0.66%)
Aug 16, 2016 72.48 72.59 72.17 72.37 7,625,595 -0.11(-0.15%)
Aug 15, 2016 72.36 72.68 72.23 72.48 6,927,970 +0.43(+0.60%)
Aug 12, 2016 71.75 72.17 71.41 72.05 7,372,113 +0.54(+0.75%)
Aug 11, 2016 70.98 71.83 70.80 71.51 6,858,227 +0.89(+1.26%)
Aug 10, 2016 71.69 71.80 70.48 70.62 7,205,228 -0.83(-1.16%)
Aug 09, 2016 71.83 71.93 71.07 71.45 7,029,430 +0.08(+0.12%)
Aug 08, 2016 71.22 71.71 71.03 71.37 7,724,340 +0.49(+0.69%)
Aug 05, 2016 71.22 71.28 70.32 70.88 9,515,430 +0.08(+0.12%)
Aug 04, 2016 70.72 71.28 70.52 70.80 8,631,503 -0.16(-0.22%)
Aug 03, 2016 70.28 70.97 70.02 70.95 9,375,102 +0.72(+1.02%)
Aug 02, 2016 70.18 70.57 69.05 70.23 13,827,867 +0.34(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.