Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 87.78 89.19 87.75 89.07 10,548,905 +1.35(+1.54%)
Nov 29, 2017 86.98 87.77 86.71 87.72 4,890,415 +0.55(+0.63%)
Nov 28, 2017 86.77 87.44 86.64 87.17 5,349,783 +0.64(+0.74%)
Nov 27, 2017 86.72 86.86 86.26 86.53 5,998,620 -0.69(-0.79%)
Nov 24, 2017 87.24 87.47 87.07 87.21 2,330,021 +0.45(+0.52%)
Nov 22, 2017 86.45 87.42 86.32 86.77 5,278,099 +0.55(+0.64%)
Nov 21, 2017 86.19 86.73 86.02 86.21 6,135,018 +0.34(+0.39%)
Nov 20, 2017 85.91 86.11 85.67 85.88 6,190,743 +0.01(+0.01%)
Nov 17, 2017 85.84 86.08 85.26 85.87 5,794,408 +0.10(+0.12%)
Nov 16, 2017 86.27 86.70 85.62 85.76 7,866,726 -0.60(-0.69%)
Nov 15, 2017 86.18 86.94 86.08 86.36 7,241,905 -0.35(-0.40%)
Nov 14, 2017 86.64 86.96 86.21 86.71 9,433,967 -0.23(-0.26%)
Nov 13, 2017 86.93 87.34 86.53 86.94 5,769,565 +0.04(+0.04%)
Nov 10, 2017 86.55 87.00 86.10 86.90 6,953,563 -0.04(-0.05%)
Nov 09, 2017 85.95 87.14 85.75 86.95 6,881,186 +0.42(+0.49%)
Nov 08, 2017 86.61 86.88 85.95 86.52 6,867,194 -0.42(-0.49%)
Nov 07, 2017 87.05 87.51 86.38 86.95 7,037,871 +0.15(+0.17%)
Nov 06, 2017 85.56 86.88 85.28 86.80 8,022,245 +1.52(+1.78%)
Nov 03, 2017 85.64 85.84 85.09 85.28 5,530,917 -0.25(-0.29%)
Nov 02, 2017 86.18 86.38 85.07 85.53 5,838,039 -0.42(-0.49%)
Nov 01, 2017 86.25 86.75 85.55 85.95 6,782,784 +0.01(+0.01%)
Oct 31, 2017 84.88 86.31 84.41 85.95 9,647,593 +1.11(+1.31%)
Oct 30, 2017 83.93 85.36 83.69 84.83 10,137,034 +0.63(+0.75%)
Oct 27, 2017 86.12 86.32 83.48 84.20 19,597,780 -3.63(-4.14%)
Oct 26, 2017 88.09 88.25 87.61 87.84 5,517,994 +0.00(+0.00%)
Oct 25, 2017 88.25 88.58 87.62 87.84 6,138,662 -0.59(-0.66%)
Oct 24, 2017 88.61 88.94 88.30 88.42 6,030,604 +0.22(+0.25%)
Oct 23, 2017 88.05 88.48 87.84 88.20 5,221,509 +0.22(+0.24%)
Oct 20, 2017 87.96 88.09 87.56 87.99 6,639,869 +0.33(+0.37%)
Oct 19, 2017 87.56 88.06 87.47 87.66 6,171,140 +0.04(+0.04%)
Oct 18, 2017 88.55 89.01 87.50 87.62 7,423,054 -1.54(-1.72%)
Oct 17, 2017 89.16 89.54 88.87 89.16 6,532,046 +0.07(+0.07%)
Oct 16, 2017 88.88 89.65 88.57 89.09 7,416,946 +0.72(+0.81%)
Oct 13, 2017 88.84 88.99 88.33 88.37 6,256,673 +0.01(+0.02%)
Oct 12, 2017 87.87 88.73 87.74 88.36 5,298,645 -0.14(-0.16%)
Oct 11, 2017 88.41 88.64 87.94 88.50 5,294,001 +0.39(+0.45%)
Oct 10, 2017 87.81 88.86 87.73 88.10 7,662,994 +0.81(+0.93%)
Oct 09, 2017 87.02 87.57 86.78 87.30 3,980,394 +0.50(+0.58%)
Oct 06, 2017 87.47 87.62 86.62 86.79 4,764,332 -1.15(-1.31%)
Oct 05, 2017 87.10 88.02 87.01 87.94 7,376,963 +0.74(+0.85%)
Oct 04, 2017 87.38 87.41 86.86 87.20 4,643,131 -0.18(-0.20%)
Oct 03, 2017 86.83 87.70 86.78 87.38 5,248,229 +0.29(+0.33%)
Oct 02, 2017 86.34 87.36 85.68 87.09 5,778,739 -0.05(-0.06%)
Sep 29, 2017 86.90 87.16 86.57 87.14 6,573,163 -0.09(-0.10%)
Sep 28, 2017 86.90 87.61 86.84 87.23 6,673,005 +0.13(+0.14%)
Sep 27, 2017 86.60 87.10 5,294,943 -0.05(-0.06%)
Sep 26, 2017 87.36 87.53 86.95 87.16 6,572,511 -0.35(-0.40%)
Sep 25, 2017 86.94 87.76 86.78 87.50 8,063,889 +0.52(+0.60%)
Sep 22, 2017 86.33 87.39 86.23 86.98 7,156,049 +0.61(+0.70%)
Sep 21, 2017 86.19 86.41 85.90 86.38 5,844,691 +0.07(+0.09%)
Sep 20, 2017 86.40 86.88 86.17 86.30 7,251,929 +0.02(+0.03%)
Sep 19, 2017 85.47 86.34 85.43 86.28 8,343,480 +0.85(+1.00%)
Sep 18, 2017 84.86 85.45 84.78 85.43 6,680,801 +0.42(+0.49%)
Sep 15, 2017 85.16 85.22 84.27 85.01 11,308,654 +0.13(+0.16%)
Sep 14, 2017 84.74 85.54 84.68 84.88 7,846,409 +0.20(+0.24%)
Sep 13, 2017 83.42 84.78 83.27 84.68 7,941,042 +1.25(+1.50%)
Sep 12, 2017 83.67 83.76 82.95 83.42 6,890,440 -0.02(-0.03%)
Sep 11, 2017 82.94 83.48 82.71 83.45 8,054,259 +1.29(+1.57%)
Sep 08, 2017 82.76 82.88 81.97 82.16 5,438,236 -0.76(-0.91%)
Sep 07, 2017 83.19 83.69 82.59 82.91 8,006,473 +0.01(+0.01%)
Sep 06, 2017 81.58 83.23 81.43 82.91 11,564,767 +1.74(+2.15%)
Sep 05, 2017 81.10 81.77 80.61 81.16 7,436,762 +0.50(+0.63%)
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.