Skip to main content

Chevron Corp (NY: CVX )

169.45 +0.44 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 77.20 77.40 76.11 76.44 10,758,427 -0.77(-1.00%)
May 27, 2016 76.72 77.21 77.21 77.21 6,618,653 +0.39(+0.51%)
May 26, 2016 77.08 77.47 76.41 76.81 5,479,420 -0.20(-0.27%)
May 25, 2016 76.30 77.18 76.30 77.02 7,178,537 +1.20(+1.58%)
May 24, 2016 75.63 76.25 75.39 75.82 5,791,723 +0.61(+0.82%)
May 23, 2016 75.06 75.78 74.97 75.21 5,590,765 -0.31(-0.41%)
May 20, 2016 75.91 75.98 75.29 75.52 6,219,849 -0.05(-0.06%)
May 19, 2016 75.12 75.74 74.56 75.56 8,245,379 -0.16(-0.21%)
May 18, 2016 76.36 76.64 75.25 75.72 7,832,313 -0.52(-0.68%)
May 17, 2016 76.49 77.33 75.94 76.25 9,286,575 -0.36(-0.46%)
May 16, 2016 76.29 76.83 75.94 76.60 9,052,386 +1.16(+1.54%)
May 13, 2016 76.11 76.41 75.16 75.44 7,565,028 -1.03(-1.35%)
May 12, 2016 76.50 76.70 75.70 76.47 8,723,071 +0.73(+0.97%)
May 11, 2016 75.82 76.19 75.00 75.74 9,148,040 -0.10(-0.13%)
May 10, 2016 75.37 75.85 75.31 75.84 8,943,646 +0.69(+0.92%)
May 09, 2016 76.10 76.23 74.20 75.15 12,474,860 -1.13(-1.48%)
May 06, 2016 75.52 76.91 75.52 76.28 7,967,768 +0.33(+0.43%)
May 05, 2016 76.27 76.83 75.53 75.95 8,644,901 +0.62(+0.83%)
May 04, 2016 75.68 76.61 75.18 75.33 9,940,276 -0.55(-0.72%)
May 03, 2016 76.58 76.60 75.67 75.88 9,392,346 -1.49(-1.93%)
May 02, 2016 76.26 77.77 76.23 77.37 9,138,690 +0.85(+1.11%)
Apr 29, 2016 75.74 76.86 75.34 76.52 11,787,029 -0.16(-0.21%)
Apr 28, 2016 77.23 78.08 76.42 76.68 10,145,435 -1.09(-1.40%)
Apr 27, 2016 77.06 77.84 76.67 77.77 11,194,628 +1.17(+1.53%)
Apr 26, 2016 76.42 77.12 76.17 76.60 7,545,683 +0.58(+0.77%)
Apr 25, 2016 75.99 76.21 75.51 76.02 8,827,602 -0.37(-0.49%)
Apr 22, 2016 76.19 76.76 76.01 76.39 7,683,585 +0.46(+0.60%)
Apr 21, 2016 76.11 76.98 75.72 75.94 11,054,607 -0.22(-0.29%)
Apr 20, 2016 74.95 76.79 74.77 76.15 13,553,418 +0.89(+1.18%)
Apr 19, 2016 74.14 75.28 73.51 75.26 14,134,412 +1.35(+1.82%)
Apr 18, 2016 72.81 73.96 71.53 73.91 10,375,375 +1.10(+1.51%)
Apr 15, 2016 73.17 73.24 72.61 72.81 8,748,718 -0.56(-0.77%)
Apr 14, 2016 73.13 73.59 72.91 73.37 8,207,126 +0.28(+0.39%)
Apr 13, 2016 73.24 73.32 72.66 73.09 8,554,971 +0.07(+0.09%)
Apr 12, 2016 71.66 73.34 71.46 73.02 11,728,827 +1.70(+2.38%)
Apr 11, 2016 72.54 72.86 71.25 71.32 8,872,255 -0.82(-1.13%)
Apr 08, 2016 72.08 72.54 71.71 72.14 9,492,303 +1.15(+1.62%)
Apr 07, 2016 70.67 71.17 70.45 70.99 9,103,763 -0.04(-0.05%)
Apr 06, 2016 69.76 71.14 69.51 71.02 9,128,752 +1.62(+2.34%)
Apr 05, 2016 69.64 69.91 69.22 69.40 8,895,900 -0.57(-0.81%)
Apr 04, 2016 70.72 70.75 69.67 69.97 8,748,038 -0.62(-0.88%)
Apr 01, 2016 70.16 70.98 69.91 70.59 10,089,737 -0.85(-1.19%)
Mar 31, 2016 71.28 72.04 71.11 71.44 7,937,122 +0.11(+0.16%)
Mar 30, 2016 72.15 72.41 71.26 71.33 8,256,376 -0.05(-0.07%)
Mar 29, 2016 70.24 71.43 69.60 71.38 8,834,492 +0.48(+0.68%)
Mar 28, 2016 71.07 71.20 70.39 70.90 6,747,562 -0.13(-0.18%)
Mar 24, 2016 69.30 71.03 71.03 71.03 10,895,231 +0.94(+1.35%)
Mar 23, 2016 70.93 71.00 69.67 70.09 13,757,745 -1.43(-2.00%)
Mar 22, 2016 71.70 72.57 71.38 71.52 10,103,520 -0.70(-0.97%)
Mar 21, 2016 72.66 73.04 71.82 72.22 10,735,995 -0.94(-1.28%)
Mar 18, 2016 73.28 73.32 71.79 73.16 19,277,408 +0.60(+0.83%)
Mar 17, 2016 72.08 73.19 71.36 72.56 14,260,506 +1.12(+1.56%)
Mar 16, 2016 70.93 72.00 70.18 71.44 13,312,285 +0.85(+1.20%)
Mar 15, 2016 69.76 70.69 69.08 70.60 9,354,591 +0.01(+0.01%)
Mar 14, 2016 70.07 71.02 69.72 70.59 9,208,726 -0.24(-0.34%)
Mar 11, 2016 71.11 72.00 69.93 70.83 18,826,746 +0.48(+0.68%)
Mar 10, 2016 69.49 70.36 68.91 70.35 16,144,977 +0.84(+1.21%)
Mar 09, 2016 67.17 70.87 67.00 69.51 25,775,436 +3.06(+4.60%)
Mar 08, 2016 67.68 68.21 66.15 66.45 14,031,900 -1.45(-2.13%)
Mar 07, 2016 65.86 67.97 65.56 67.90 17,068,050 +2.05(+3.12%)
Mar 04, 2016 65.47 66.36 64.93 65.85 12,456,901 +0.30(+0.46%)
Mar 03, 2016 65.15 65.58 64.44 65.55 11,385,274 +0.29(+0.45%)
Mar 02, 2016 63.95 65.29 63.20 65.26 12,869,392 +0.76(+1.17%)
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.