Chevron Corp (NY: CVX )

176.56 -4.47 (-2.47%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 86.55 87.27 85.97 86.17 22,399,076 +1.71(+2.03%)
Nov 29, 2016 84.27 84.75 83.73 84.46 9,660,248 -0.90(-1.05%)
Nov 28, 2016 85.70 86.18 85.26 85.35 8,259,369 -0.39(-0.45%)
Nov 25, 2016 85.38 85.91 85.10 85.74 4,192,762 +0.00(+0.00%)
Nov 23, 2016 85.74 85.74 85.74 0 +0.29(+0.34%)
Nov 22, 2016 85.58 85.74 84.43 85.44 8,337,545 +0.34(+0.40%)
Nov 21, 2016 85.24 85.74 85.02 85.10 10,968,264 +0.76(+0.90%)
Nov 18, 2016 83.86 84.71 83.54 84.35 8,823,598 +0.83(+1.00%)
Nov 17, 2016 84.19 85.04 83.10 83.51 8,582,579 -0.18(-0.21%)
Nov 16, 2016 83.58 84.19 83.22 83.69 9,999,160 +0.36(+0.44%)
Nov 15, 2016 82.20 83.40 82.14 83.33 15,895,055 +1.81(+2.22%)
Nov 14, 2016 81.18 81.62 80.75 81.52 10,011,045 -0.04(-0.05%)
Nov 11, 2016 82.20 82.33 81.02 81.55 10,381,670 -0.88(-1.07%)
Nov 10, 2016 82.24 82.98 82.01 82.43 11,427,764 +0.11(+0.14%)
Nov 09, 2016 81.10 82.79 80.83 82.32 11,975,997 +0.27(+0.33%)
Nov 08, 2016 81.50 82.74 81.39 82.05 10,512,051 +0.34(+0.41%)
Nov 07, 2016 81.06 81.81 80.90 81.71 9,557,593 +1.58(+1.98%)
Nov 04, 2016 80.49 80.67 79.83 80.13 9,264,939 -0.47(-0.58%)
Nov 03, 2016 80.70 81.21 80.26 80.60 7,457,477 +0.00(+0.00%)
Nov 02, 2016 80.80 81.10 79.73 80.60 10,990,551 -0.83(-1.02%)
Nov 01, 2016 80.69 81.63 80.64 81.43 16,672,769 +1.32(+1.65%)
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%)
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.