Skip to main content

Chevron Corp (NY: CVX )

170.16 -3.94 (-2.26%)
Streaming Delayed Price Updated: 3:21 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 90.91 90.91 90.91 0 -0.09(-0.10%)
Dec 29, 2016 91.15 91.47 90.74 91.01 4,157,259 -0.07(-0.08%)
Dec 28, 2016 91.38 91.81 90.95 91.08 5,289,923 -0.24(-0.26%)
Dec 27, 2016 91.53 91.84 91.23 91.31 3,866,721 -0.15(-0.17%)
Dec 23, 2016 91.47 91.47 91.47 0 -0.27(-0.29%)
Dec 22, 2016 91.10 91.91 90.97 91.74 6,463,365 +0.66(+0.73%)
Dec 21, 2016 91.41 91.92 91.04 91.08 6,505,054 -0.03(-0.03%)
Dec 20, 2016 91.03 91.63 90.89 91.11 5,591,369 +0.23(+0.25%)
Dec 19, 2016 91.43 91.49 90.70 90.87 7,473,284 -0.33(-0.36%)
Dec 16, 2016 91.02 91.59 90.70 91.21 17,804,336 +0.80(+0.88%)
Dec 15, 2016 89.31 90.67 89.11 90.41 9,655,846 +0.84(+0.94%)
Dec 14, 2016 90.15 91.05 89.41 89.57 10,192,778 -1.13(-1.24%)
Dec 13, 2016 91.07 91.38 89.62 90.70 11,008,095 +0.21(+0.23%)
Dec 12, 2016 90.97 91.91 90.04 90.49 13,004,211 +1.04(+1.16%)
Dec 09, 2016 88.82 89.59 88.80 89.45 7,472,081 +0.49(+0.56%)
Dec 08, 2016 88.62 89.14 88.21 88.96 7,130,122 +0.56(+0.64%)
Dec 07, 2016 87.31 88.43 87.14 88.40 8,304,741 +1.30(+1.49%)
Dec 06, 2016 86.81 87.66 86.67 87.10 7,811,247 -0.38(-0.43%)
Dec 05, 2016 87.58 88.43 87.31 87.48 8,936,944 +0.19(+0.22%)
Dec 02, 2016 87.44 87.91 86.73 87.28 7,984,522 -0.22(-0.26%)
Dec 01, 2016 87.12 88.76 86.92 87.51 15,264,535 +1.34(+1.55%)
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%)
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.