Chevron Corp (NY: CVX )

168.00 -5.54 (-3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 83.99 84.33 83.48 83.73 7,898,077 -0.32(-0.38%)
Mar 30, 2017 84.34 84.75 83.60 84.05 8,717,081 -0.23(-0.27%)
Mar 29, 2017 83.40 84.28 83.35 84.27 6,308,796 +0.70(+0.84%)
Mar 28, 2017 82.88 84.02 82.75 83.57 8,119,338 +0.69(+0.84%)
Mar 27, 2017 83.44 83.71 82.52 82.88 8,301,306 -1.33(-1.58%)
Mar 24, 2017 84.16 84.55 83.99 84.21 8,130,068 +0.09(+0.11%)
Mar 23, 2017 84.45 84.89 84.03 84.12 6,990,465 -0.41(-0.48%)
Mar 22, 2017 83.95 84.88 83.85 84.52 10,395,858 +0.27(+0.32%)
Mar 21, 2017 84.27 84.40 83.75 84.25 9,497,254 +0.30(+0.35%)
Mar 20, 2017 83.65 84.10 83.46 83.95 6,797,934 -0.02(-0.02%)
Mar 17, 2017 84.22 84.55 83.97 83.97 18,406,312 -0.14(-0.17%)
Mar 16, 2017 84.85 84.91 83.78 84.11 11,406,055 -0.80(-0.94%)
Mar 15, 2017 84.28 84.98 83.86 84.91 12,146,695 +1.19(+1.42%)
Mar 14, 2017 84.59 84.67 83.53 83.72 12,741,174 -1.55(-1.82%)
Mar 13, 2017 86.18 86.41 85.24 85.27 8,166,144 -0.98(-1.14%)
Mar 10, 2017 86.87 86.88 85.34 86.25 8,412,738 +0.44(+0.52%)
Mar 09, 2017 85.24 85.91 84.62 85.81 9,292,101 +0.34(+0.39%)
Mar 08, 2017 87.09 87.28 85.31 85.47 11,626,471 -1.72(-1.97%)
Mar 07, 2017 88.54 88.80 87.10 87.19 8,539,635 -1.06(-1.20%)
Mar 06, 2017 88.31 88.51 87.86 88.25 6,068,065 -0.30(-0.33%)
Mar 03, 2017 88.81 88.28 88.55 6,296,386 +0.15(+0.17%)
Mar 02, 2017 88.64 89.11 88.36 88.40 7,551,702 -0.41(-0.46%)
Mar 01, 2017 88.06 89.20 88.02 88.80 9,421,855 +1.08(+1.23%)
Feb 28, 2017 87.07 87.93 86.94 87.73 9,010,388 +0.58(+0.67%)
Feb 27, 2017 86.29 87.55 86.07 87.14 9,330,907 +1.27(+1.48%)
Feb 24, 2017 86.48 86.57 85.37 85.87 7,937,096 -0.70(-0.81%)
Feb 23, 2017 86.82 87.21 86.36 86.57 11,104,401 +0.50(+0.58%)
Feb 22, 2017 86.71 87.17 86.02 86.08 7,350,339 -1.05(-1.20%)
Feb 21, 2017 86.35 87.58 86.25 87.12 8,484,926 +1.08(+1.26%)
Feb 17, 2017 86.04 86.04 86.04 0 -0.27(-0.32%)
Feb 16, 2017 88.11 88.11 86.11 86.31 12,154,352 -1.47(-1.68%)
Feb 15, 2017 87.50 88.31 87.50 87.78 9,038,238 +0.04(+0.04%)
Feb 14, 2017 87.87 88.17 87.17 87.74 7,451,750 -0.24(-0.27%)
Feb 13, 2017 87.56 88.05 87.32 87.99 6,287,288 +0.66(+0.76%)
Feb 10, 2017 87.09 87.63 86.80 87.32 8,019,433 +0.61(+0.70%)
Feb 09, 2017 86.19 87.00 86.27 86.71 5,963,445 +0.53(+0.61%)
Feb 08, 2017 85.84 86.35 85.21 86.19 6,717,609 +0.15(+0.17%)
Feb 07, 2017 87.27 87.36 85.82 86.04 7,813,736 -1.23(-1.41%)
Feb 06, 2017 87.50 87.67 86.86 87.27 7,298,218 -0.46(-0.52%)
Feb 03, 2017 86.83 88.27 86.62 87.72 8,575,091 +1.05(+1.21%)
Feb 02, 2017 85.87 86.70 85.51 86.67 8,139,169 +0.93(+1.09%)
Feb 01, 2017 85.89 86.34 85.62 85.74 7,623,194 -0.27(-0.31%)
Jan 31, 2017 86.43 86.67 85.55 86.01 10,285,728 -0.36(-0.42%)
Jan 30, 2017 87.40 87.90 85.93 86.37 10,674,145 -1.52(-1.73%)
Jan 27, 2017 87.69 88.60 87.17 87.89 15,145,801 -2.13(-2.37%)
Jan 26, 2017 90.76 91.01 89.99 90.03 8,964,319 -0.53(-0.59%)
Jan 25, 2017 90.30 90.70 89.86 90.56 6,821,364 +0.67(+0.75%)
Jan 24, 2017 89.48 90.46 89.30 89.89 6,484,096 +0.76(+0.85%)
Jan 23, 2017 88.92 89.57 88.82 89.13 6,607,886 -0.16(-0.18%)
Jan 20, 2017 89.85 90.18 89.09 89.29 8,714,125 +0.02(+0.02%)
Jan 19, 2017 89.52 89.57 89.05 89.28 4,437,682 -0.28(-0.31%)
Jan 18, 2017 89.35 89.63 89.14 89.55 6,285,845 -0.26(-0.29%)
Jan 17, 2017 89.91 90.19 89.69 89.82 6,045,560 -0.08(-0.09%)
Jan 13, 2017 89.89 89.89 89.89 0 +0.17(+0.19%)
Jan 12, 2017 89.99 90.36 89.14 89.72 6,395,549 +0.18(+0.20%)
Jan 11, 2017 88.94 89.95 88.72 89.55 7,903,865 +0.75(+0.84%)
Jan 10, 2017 89.26 89.90 88.74 88.80 8,006,574 -0.68(-0.76%)
Jan 09, 2017 89.82 89.88 88.91 89.48 8,922,064 -0.77(-0.86%)
Jan 06, 2017 90.72 90.82 89.89 90.25 6,165,690 -0.36(-0.40%)
Jan 05, 2017 91.14 91.52 90.16 90.61 7,674,632 -0.39(-0.43%)
Jan 04, 2017 91.46 91.65 90.84 91.01 8,648,123 -0.02(-0.03%)
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.