Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 80.65 81.32 80.11 80.30 24,036,854 +1.60(+2.03%)
Nov 29, 2016 78.53 78.97 78.02 78.70 10,366,586 -0.83(-1.05%)
Nov 28, 2016 79.86 80.31 79.45 79.54 8,863,278 -0.36(-0.45%)
Nov 25, 2016 79.57 80.05 79.31 79.90 4,499,328 +0.00(+0.00%)
Nov 23, 2016 79.90 79.90 79.90 0 +0.27(+0.34%)
Nov 22, 2016 79.75 79.90 78.68 79.62 8,947,170 +0.32(+0.40%)
Nov 21, 2016 79.44 79.90 79.23 79.31 11,770,242 +0.71(+0.90%)
Nov 18, 2016 78.15 78.94 77.84 78.60 9,468,762 +0.78(+1.00%)
Nov 17, 2016 78.46 79.25 77.44 77.82 9,210,120 -0.17(-0.21%)
Nov 16, 2016 77.88 78.46 77.55 77.99 10,730,279 +0.34(+0.44%)
Nov 15, 2016 76.60 77.72 76.54 77.65 17,057,270 +1.69(+2.22%)
Nov 14, 2016 75.65 76.06 75.25 75.96 10,743,033 -0.04(-0.05%)
Nov 11, 2016 76.60 76.72 75.50 76.00 11,140,758 -0.82(-1.07%)
Nov 10, 2016 76.64 77.32 76.42 76.82 12,263,340 +0.11(+0.14%)
Nov 09, 2016 75.57 77.15 75.32 76.71 12,851,658 +0.25(+0.33%)
Nov 08, 2016 75.95 77.10 75.84 76.46 11,280,672 +0.31(+0.41%)
Nov 07, 2016 75.54 76.24 75.38 76.15 10,256,425 +1.48(+1.98%)
Nov 04, 2016 75.01 75.18 74.39 74.67 9,942,373 -0.43(-0.58%)
Nov 03, 2016 75.21 75.68 74.79 75.11 8,002,753 +0.00(+0.00%)
Nov 02, 2016 75.29 75.58 74.29 75.11 11,794,158 -0.78(-1.02%)
Nov 01, 2016 75.19 76.07 75.15 75.88 17,891,848 +1.23(+1.65%)
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%)
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.