Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 81.57 81.84 81.19 81.52 10,203,686 -0.46(-0.56%)
May 30, 2017 82.20 82.48 81.73 81.97 5,443,355 -0.52(-0.63%)
May 26, 2017 82.75 82.94 82.40 82.49 4,763,626 -0.31(-0.37%)
May 25, 2017 83.58 84.06 82.49 82.80 6,719,562 -0.87(-1.05%)
May 24, 2017 83.58 83.78 83.28 83.67 4,412,452 -0.04(-0.05%)
May 23, 2017 83.56 83.94 83.48 83.71 4,388,649 +0.12(+0.14%)
May 22, 2017 84.36 84.36 83.30 83.60 5,701,281 -0.32(-0.38%)
May 19, 2017 83.12 83.91 82.85 83.91 10,642,425 +1.06(+1.28%)
May 18, 2017 82.36 83.25 81.80 82.85 7,131,724 +0.37(+0.45%)
May 17, 2017 83.63 83.71 82.41 82.48 8,104,202 -1.16(-1.38%)
May 16, 2017 83.88 83.95 83.39 83.63 6,407,759 +0.31(+0.37%)
May 15, 2017 83.56 83.99 83.19 83.32 8,524,246 +0.69(+0.84%)
May 12, 2017 82.71 82.88 82.25 82.63 5,755,466 -0.19(-0.24%)
May 11, 2017 83.50 83.50 82.37 82.82 5,939,035 -0.23(-0.27%)
May 10, 2017 82.52 83.31 82.30 83.05 7,159,189 +1.11(+1.35%)
May 09, 2017 83.06 83.24 81.74 81.94 6,440,971 -1.25(-1.50%)
May 08, 2017 82.61 83.22 82.52 83.19 6,636,067 +0.69(+0.84%)
May 05, 2017 81.82 82.57 81.65 82.50 6,488,828 +0.76(+0.94%)
May 04, 2017 82.85 82.92 81.21 81.73 10,310,035 -1.49(-1.79%)
May 03, 2017 82.16 83.64 81.98 83.22 7,261,333 +1.06(+1.29%)
May 02, 2017 82.75 83.07 81.95 82.16 6,555,387 -0.44(-0.53%)
May 01, 2017 82.86 83.23 82.47 82.60 6,354,712 -0.61(-0.73%)
Apr 28, 2017 83.48 83.91 82.65 83.21 8,782,167 +0.96(+1.17%)
Apr 27, 2017 82.63 82.64 81.62 82.25 7,413,917 -0.48(-0.57%)
Apr 26, 2017 82.97 83.81 82.64 82.72 8,574,586 -0.51(-0.61%)
Apr 25, 2017 82.89 83.42 82.80 83.23 5,923,064 +0.62(+0.76%)
Apr 24, 2017 82.50 82.98 82.17 82.61 5,818,890 +0.81(+0.99%)
Apr 21, 2017 81.72 82.22 81.33 81.79 6,966,583 +0.01(+0.01%)
Apr 20, 2017 81.41 82.42 81.38 81.79 6,396,412 +0.51(+0.62%)
Apr 19, 2017 82.57 82.77 80.97 81.28 8,550,658 -1.13(-1.37%)
Apr 18, 2017 82.51 83.19 82.13 82.41 5,453,348 -0.38(-0.46%)
Apr 17, 2017 82.79 83.04 82.39 82.79 6,769,354 +0.05(+0.07%)
Apr 13, 2017 84.72 84.79 82.61 82.74 8,841,642 -2.24(-2.63%)
Apr 12, 2017 85.28 85.28 84.57 84.98 6,480,044 +0.00(+0.00%)
Apr 11, 2017 85.41 85.42 84.27 84.98 5,073,597 -0.36(-0.42%)
Apr 10, 2017 85.09 85.94 84.98 85.33 6,170,861 +0.44(+0.52%)
Apr 07, 2017 85.30 85.45 84.74 84.89 6,270,025 -0.34(-0.39%)
Apr 06, 2017 85.09 85.51 84.80 85.23 5,045,417 +0.51(+0.60%)
Apr 05, 2017 85.51 86.30 84.66 84.72 8,205,368 -0.02(-0.02%)
Apr 04, 2017 84.13 84.78 83.45 84.73 6,010,615 +0.67(+0.80%)
Apr 03, 2017 83.61 84.20 82.96 84.06 7,438,851 +0.34(+0.40%)
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%)
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.