Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 86.55 86.55 86.55 0 -0.09(-0.10%)
Dec 29, 2016 86.78 87.08 86.39 86.64 4,366,710 -0.07(-0.08%)
Dec 28, 2016 87.00 87.41 86.59 86.71 5,556,440 -0.23(-0.26%)
Dec 27, 2016 87.14 87.44 86.85 86.94 4,061,534 -0.15(-0.17%)
Dec 23, 2016 87.08 87.08 87.08 0 -0.26(-0.29%)
Dec 22, 2016 86.73 87.50 86.60 87.34 6,789,003 +0.63(+0.73%)
Dec 21, 2016 87.02 87.51 86.67 86.71 6,832,792 -0.03(-0.03%)
Dec 20, 2016 86.66 87.24 86.53 86.74 5,873,074 +0.22(+0.25%)
Dec 19, 2016 87.05 87.10 86.35 86.52 7,849,804 -0.32(-0.36%)
Dec 16, 2016 86.66 87.20 86.35 86.83 18,701,356 +0.76(+0.88%)
Dec 15, 2016 85.03 86.32 84.83 86.07 10,142,328 +0.80(+0.94%)
Dec 14, 2016 85.82 86.69 85.13 85.27 10,706,312 -1.07(-1.24%)
Dec 13, 2016 86.70 87.00 85.32 86.35 11,562,706 +0.20(+0.23%)
Dec 12, 2016 86.60 87.50 85.72 86.15 13,659,391 +0.99(+1.16%)
Dec 09, 2016 84.56 85.30 84.55 85.16 7,848,541 +0.47(+0.56%)
Dec 08, 2016 84.37 84.86 83.98 84.69 7,489,352 +0.54(+0.64%)
Dec 07, 2016 83.13 84.18 82.96 84.16 8,723,152 +1.24(+1.49%)
Dec 06, 2016 82.65 83.45 82.52 82.92 8,204,795 -0.36(-0.43%)
Dec 05, 2016 83.38 84.18 83.12 83.28 9,387,206 +0.18(+0.22%)
Dec 02, 2016 83.24 83.69 82.57 83.10 8,386,799 -0.21(-0.26%)
Dec 01, 2016 82.94 84.50 82.75 83.31 16,033,595 +1.27(+1.55%)
Nov 30, 2016 82.40 83.08 81.85 82.04 23,527,590 +1.63(+2.03%)
Nov 29, 2016 80.23 80.68 79.71 80.40 10,146,951 -0.85(-1.05%)
Nov 28, 2016 81.59 82.04 81.17 81.26 8,675,494 -0.37(-0.45%)
Nov 25, 2016 81.29 81.79 81.02 81.63 4,404,002 +0.00(+0.00%)
Nov 23, 2016 81.63 81.63 81.63 0 +0.28(+0.34%)
Nov 22, 2016 81.47 81.63 80.38 81.35 8,757,608 +0.32(+0.40%)
Nov 21, 2016 81.16 81.63 80.94 81.02 11,520,868 +0.72(+0.90%)
Nov 18, 2016 79.84 80.65 79.53 80.30 9,268,149 +0.79(+1.00%)
Nov 17, 2016 80.15 80.96 79.12 79.51 9,014,987 -0.17(-0.21%)
Nov 16, 2016 79.57 80.15 79.23 79.68 10,502,939 +0.35(+0.44%)
Nov 15, 2016 78.26 79.40 78.20 79.33 16,695,878 +1.73(+2.22%)
Nov 14, 2016 77.29 77.71 76.88 77.61 10,515,421 -0.04(-0.05%)
Nov 11, 2016 78.25 78.38 77.13 77.64 10,904,719 -0.84(-1.07%)
Nov 10, 2016 78.30 79.00 78.08 78.48 12,003,517 +0.11(+0.14%)
Nov 09, 2016 77.21 78.82 76.95 78.37 12,579,371 +0.25(+0.33%)
Nov 08, 2016 77.59 78.77 77.48 78.12 11,041,669 +0.32(+0.41%)
Nov 07, 2016 77.18 77.89 77.02 77.80 10,039,123 +1.51(+1.98%)
Nov 04, 2016 76.63 76.80 76.00 76.29 9,731,724 -0.44(-0.58%)
Nov 03, 2016 76.83 77.31 76.41 76.73 7,833,199 +0.00(+0.00%)
Nov 02, 2016 76.92 77.21 75.90 76.73 11,544,276 -0.79(-1.02%)
Nov 01, 2016 76.82 77.72 76.78 77.53 17,512,776 +1.26(+1.65%)
Oct 31, 2016 75.59 76.78 75.56 76.27 16,945,666 +0.68(+0.90%)
Oct 28, 2016 73.62 76.47 73.50 75.59 23,947,176 +2.84(+3.90%)
Oct 27, 2016 73.91 74.24 72.75 72.75 13,592,648 -0.92(-1.25%)
Oct 26, 2016 73.04 73.92 72.71 73.67 8,725,297 +0.31(+0.42%)
Oct 25, 2016 73.35 74.02 73.19 73.37 6,497,535 +0.08(+0.11%)
Oct 24, 2016 73.94 73.96 72.85 73.29 8,347,089 -0.47(-0.63%)
Oct 21, 2016 73.58 73.94 73.27 73.75 7,722,247 -0.42(-0.56%)
Oct 20, 2016 74.00 74.42 73.31 74.17 6,621,434 -0.29(-0.39%)
Oct 19, 2016 74.61 75.50 74.44 74.46 8,107,240 +0.35(+0.47%)
Oct 18, 2016 74.26 74.45 73.62 74.11 6,484,046 +0.31(+0.42%)
Oct 17, 2016 73.49 73.89 73.26 73.80 6,236,697 +0.20(+0.28%)
Oct 14, 2016 73.89 74.23 73.25 73.59 7,024,965 +0.21(+0.29%)
Oct 13, 2016 73.89 74.06 72.52 73.38 10,827,095 -0.99(-1.33%)
Oct 12, 2016 74.80 74.87 73.97 74.37 6,778,304 -0.65(-0.86%)
Oct 11, 2016 75.56 75.76 74.76 75.02 7,330,729 -0.68(-0.90%)
Oct 10, 2016 75.14 76.03 75.14 75.71 8,217,047 +1.25(+1.67%)
Oct 07, 2016 74.63 75.33 74.40 74.46 8,027,295 +0.07(+0.09%)
Oct 06, 2016 74.50 74.77 73.81 74.39 5,992,307 -0.04(-0.05%)
Oct 05, 2016 74.26 74.89 74.08 74.43 8,121,074 +0.70(+0.95%)
Oct 04, 2016 74.78 74.93 73.36 73.73 8,934,920 -0.86(-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.