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 (%)
Feb 28, 2017 82.90 83.71 82.77 83.52 9,464,349 +0.56(+0.67%)
Feb 27, 2017 82.15 83.35 81.94 82.96 9,801,015 +1.21(+1.48%)
Feb 24, 2017 82.33 82.42 81.27 81.75 8,336,982 -0.67(-0.81%)
Feb 23, 2017 82.66 83.02 82.22 82.42 11,663,862 +0.48(+0.58%)
Feb 22, 2017 82.55 82.99 81.89 81.95 7,720,663 -0.99(-1.20%)
Feb 21, 2017 82.21 83.38 82.11 82.94 8,912,413 +1.03(+1.26%)
Feb 17, 2017 81.91 81.91 81.91 0 -0.26(-0.32%)
Feb 16, 2017 83.88 83.88 81.98 82.17 12,766,711 -1.40(-1.68%)
Feb 15, 2017 83.31 84.07 83.31 83.57 9,493,601 +0.04(+0.04%)
Feb 14, 2017 83.65 83.94 82.99 83.54 7,827,183 -0.23(-0.27%)
Feb 13, 2017 83.36 83.82 83.13 83.77 6,604,054 +0.63(+0.76%)
Feb 10, 2017 82.91 83.43 82.63 83.13 8,423,470 +0.58(+0.70%)
Feb 09, 2017 82.05 82.82 82.13 82.55 6,263,896 +0.50(+0.61%)
Feb 08, 2017 81.72 82.21 81.13 82.05 7,056,057 +0.14(+0.17%)
Feb 07, 2017 83.08 83.17 81.71 81.91 8,207,408 -1.17(-1.41%)
Feb 06, 2017 83.30 83.46 82.69 83.08 7,665,917 -0.43(-0.52%)
Feb 03, 2017 82.66 84.04 82.46 83.52 9,007,122 +1.00(+1.21%)
Feb 02, 2017 81.75 82.54 81.41 82.52 8,549,238 +0.89(+1.09%)
Feb 01, 2017 81.77 82.20 81.51 81.63 8,007,267 -0.26(-0.31%)
Jan 31, 2017 82.28 82.51 81.45 81.88 10,803,945 -0.35(-0.42%)
Jan 30, 2017 83.21 83.68 81.81 82.23 11,211,931 -1.45(-1.73%)
Jan 27, 2017 83.49 84.35 82.99 83.68 15,908,878 -2.03(-2.37%)
Jan 26, 2017 86.41 86.64 85.67 85.71 9,415,960 -0.51(-0.59%)
Jan 25, 2017 85.96 86.35 85.55 86.21 7,165,039 +0.64(+0.75%)
Jan 24, 2017 85.19 86.12 85.02 85.57 6,810,779 +0.72(+0.85%)
Jan 23, 2017 84.66 85.27 84.56 84.85 6,940,805 -0.15(-0.18%)
Jan 20, 2017 85.54 85.85 84.82 85.01 9,153,161 +0.01(+0.02%)
Jan 19, 2017 85.22 85.27 84.78 84.99 4,661,262 -0.26(-0.31%)
Jan 18, 2017 85.07 85.33 84.86 85.26 6,602,540 -0.25(-0.29%)
Jan 17, 2017 85.60 85.87 85.38 85.51 6,350,148 -0.07(-0.09%)
Jan 13, 2017 85.58 85.58 85.58 0 +0.16(+0.19%)
Jan 12, 2017 85.67 86.03 84.87 85.42 6,717,771 +0.17(+0.20%)
Jan 11, 2017 84.68 85.63 84.46 85.25 8,302,078 +0.71(+0.84%)
Jan 10, 2017 84.98 85.59 84.49 84.54 8,409,962 -0.65(-0.76%)
Jan 09, 2017 85.52 85.57 84.65 85.18 9,371,577 -0.74(-0.86%)
Jan 06, 2017 86.37 86.46 85.58 85.92 6,476,330 -0.35(-0.40%)
Jan 05, 2017 86.77 87.13 85.83 86.27 8,061,296 -0.38(-0.43%)
Jan 04, 2017 87.07 87.25 86.48 86.64 9,083,833 -0.02(-0.03%)
Jan 03, 2017 87.05 87.51 85.74 86.66 10,069,764 +0.11(+0.13%)
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%)
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.