Chevron Corp (NY: CVX )

183.70 -0.54 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 79.40 80.65 79.37 80.11 16,132,860 +0.71(+0.90%)
Oct 28, 2016 77.33 80.32 77.20 79.40 22,798,540 +2.98(+3.90%)
Oct 27, 2016 77.63 77.98 76.41 76.41 12,940,672 -0.97(-1.26%)
Oct 26, 2016 76.72 77.65 76.38 77.39 8,306,785 +0.32(+0.42%)
Oct 25, 2016 77.05 77.75 76.88 77.06 6,185,878 +0.08(+0.11%)
Oct 24, 2016 77.67 77.68 76.52 76.98 7,946,718 -0.49(-0.63%)
Oct 21, 2016 77.29 77.67 76.96 77.47 7,351,846 -0.44(-0.56%)
Oct 20, 2016 77.73 78.17 77.00 77.91 6,303,834 -0.31(-0.39%)
Oct 19, 2016 78.36 79.30 78.19 78.21 7,718,373 +0.37(+0.47%)
Oct 18, 2016 78.00 78.20 77.33 77.84 6,173,036 +0.33(+0.42%)
Oct 17, 2016 77.19 77.61 76.95 77.52 5,937,552 +0.21(+0.28%)
Oct 14, 2016 77.61 77.97 76.94 77.30 6,688,010 +0.22(+0.29%)
Oct 13, 2016 77.62 77.79 76.18 77.08 10,307,770 -1.04(-1.33%)
Oct 12, 2016 78.57 78.64 77.70 78.12 6,453,180 -0.68(-0.86%)
Oct 11, 2016 79.37 79.57 78.53 78.80 6,979,108 -0.72(-0.90%)
Oct 10, 2016 78.93 79.86 78.93 79.52 7,822,913 +1.31(+1.67%)
Oct 07, 2016 78.39 79.13 78.15 78.21 7,642,263 +0.07(+0.09%)
Oct 06, 2016 78.25 78.54 77.52 78.14 5,704,884 -0.04(-0.05%)
Oct 05, 2016 78.00 78.67 77.81 78.18 7,731,543 +0.73(+0.95%)
Oct 04, 2016 78.55 78.71 77.06 77.45 8,506,354 -0.90(-1.15%)
Oct 03, 2016 78.43 78.64 77.94 78.35 5,656,491 -0.36(-0.46%)
Sep 30, 2016 77.88 79.23 77.42 78.71 12,296,982 +1.26(+1.63%)
Sep 29, 2016 78.01 78.21 76.84 77.45 10,638,453 -0.67(-0.86%)
Sep 28, 2016 76.11 78.22 75.52 78.12 13,187,221 +2.42(+3.20%)
Sep 27, 2016 75.13 76.21 74.79 75.70 8,459,911 +0.15(+0.20%)
Sep 26, 2016 76.09 76.69 75.45 75.54 7,560,254 -0.34(-0.44%)
Sep 23, 2016 75.97 76.90 75.61 75.88 9,672,042 -0.58(-0.76%)
Sep 22, 2016 76.87 77.05 76.35 76.46 7,082,915 +0.27(+0.35%)
Sep 21, 2016 75.21 76.24 75.14 76.19 8,317,578 +1.48(+1.98%)
Sep 20, 2016 75.08 75.31 74.70 74.72 7,546,976 -0.26(-0.35%)
Sep 19, 2016 75.20 75.60 74.94 74.98 8,083,637 +0.15(+0.20%)
Sep 16, 2016 75.20 75.57 74.58 74.82 16,640,033 -1.27(-1.67%)
Sep 15, 2016 75.33 76.77 75.28 76.09 8,832,588 +0.83(+1.10%)
Sep 14, 2016 75.80 76.44 75.08 75.27 10,724,198 -0.77(-1.02%)
Sep 13, 2016 77.74 77.74 75.84 76.04 12,161,148 -2.16(-2.76%)
Sep 12, 2016 77.39 78.43 76.91 78.20 10,655,719 +0.75(+0.97%)
Sep 09, 2016 79.04 79.08 77.42 77.45 10,210,610 -2.18(-2.74%)
Sep 08, 2016 79.03 79.80 78.36 79.63 7,569,419 +0.95(+1.21%)
Sep 07, 2016 78.58 78.81 78.19 78.68 6,909,195 +0.34(+0.44%)
Sep 06, 2016 77.40 78.47 77.22 78.33 7,098,946 +1.15(+1.49%)
Sep 02, 2016 77.16 77.19 77.19 77.19 6,115,126 +0.55(+0.72%)
Sep 01, 2016 76.74 76.92 76.07 76.64 7,904,403 -0.28(-0.37%)
Aug 31, 2016 77.39 77.49 76.41 76.92 8,171,290 -0.86(-1.10%)
Aug 30, 2016 78.04 78.49 77.52 77.78 4,854,878 -0.27(-0.34%)
Aug 29, 2016 77.42 78.18 77.24 78.04 5,263,261 +0.56(+0.72%)
Aug 26, 2016 78.09 78.37 77.13 77.49 6,245,386 -0.44(-0.56%)
Aug 25, 2016 78.23 78.23 77.65 77.92 5,871,195 -0.24(-0.30%)
Aug 24, 2016 77.55 78.23 77.45 78.16 6,771,117 +0.40(+0.51%)
Aug 23, 2016 78.03 78.14 77.62 77.76 6,446,050 -0.20(-0.26%)
Aug 22, 2016 77.81 78.31 77.42 77.96 7,185,174 -0.29(-0.37%)
Aug 19, 2016 78.82 78.87 78.10 78.25 6,612,852 -0.94(-1.19%)
Aug 18, 2016 78.49 79.23 78.05 79.19 9,080,536 +1.02(+1.30%)
Aug 17, 2016 77.62 78.23 77.26 78.17 6,945,411 +0.51(+0.66%)
Aug 16, 2016 77.77 77.90 77.44 77.66 7,106,017 -0.11(-0.15%)
Aug 15, 2016 77.65 77.99 77.51 77.77 6,455,926 +0.46(+0.60%)
Aug 12, 2016 77.00 77.44 76.63 77.31 6,869,807 +0.58(+0.75%)
Aug 11, 2016 76.17 77.09 75.97 76.74 6,390,935 +0.95(+1.26%)
Aug 10, 2016 76.93 77.05 75.63 75.78 6,714,292 -0.89(-1.16%)
Aug 09, 2016 77.08 77.19 76.26 76.68 6,550,473 +0.09(+0.12%)
Aug 08, 2016 76.43 76.95 76.22 76.59 7,198,034 +0.52(+0.69%)
Aug 05, 2016 76.43 76.49 75.47 76.06 8,867,086 +0.09(+0.12%)
Aug 04, 2016 75.89 76.50 75.68 75.97 8,043,386 -0.17(-0.22%)
Aug 03, 2016 75.41 76.16 75.14 76.14 8,736,320 +0.77(+1.02%)
Aug 02, 2016 75.32 75.73 74.10 75.37 12,885,691 +0.36(+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.