Chevron Corp (NY: CVX )

112.87 USD -1.98 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 103.55 103.89 103.07 103.48 8,037,865 -0.58(-0.56%)
May 30, 2017 104.35 104.71 103.75 104.06 4,287,956 -0.66(-0.63%)
May 26, 2017 105.05 105.29 104.60 104.72 3,752,505 -0.39(-0.37%)
May 25, 2017 106.10 106.71 104.72 105.11 5,293,277 -1.11(-1.05%)
May 24, 2017 106.10 106.36 105.72 106.22 3,475,871 -0.05(-0.05%)
May 23, 2017 106.07 106.56 105.98 106.27 3,457,120 +0.15(+0.14%)
May 22, 2017 107.09 107.09 105.75 106.12 4,491,135 -0.40(-0.38%)
May 19, 2017 105.52 106.52 105.17 106.52 8,383,478 +1.35(+1.28%)
May 18, 2017 104.55 105.68 103.84 105.17 5,617,954 +0.47(+0.45%)
May 17, 2017 106.17 106.27 104.62 104.70 6,384,015 -2.55(-2.38%)
May 16, 2017 107.57 107.66 106.94 107.25 4,996,828 +0.40(+0.37%)
May 15, 2017 107.15 107.71 106.68 106.85 6,647,284 +0.89(+0.84%)
May 12, 2017 106.06 106.29 105.48 105.96 4,488,164 -0.25(-0.24%)
May 11, 2017 107.08 107.08 105.63 106.21 4,631,313 -0.29(-0.27%)
May 10, 2017 105.82 106.83 105.54 106.50 5,582,800 +1.42(+1.35%)
May 09, 2017 106.51 106.75 104.82 105.08 5,022,727 -1.60(-1.50%)
May 08, 2017 105.93 106.72 105.82 106.68 5,174,865 +0.89(+0.84%)
May 05, 2017 104.92 105.89 104.70 105.79 5,060,047 +0.98(+0.94%)
May 04, 2017 106.24 106.33 104.14 104.81 8,039,858 -1.91(-1.79%)
May 03, 2017 105.36 107.26 105.13 106.72 5,662,453 +1.36(+1.29%)
May 02, 2017 106.11 106.53 105.09 105.36 5,111,950 -0.56(-0.53%)
May 01, 2017 106.26 106.73 105.76 105.92 4,955,462 -0.78(-0.73%)
Apr 28, 2017 107.05 107.60 105.99 106.70 6,848,413 +1.23(+1.17%)
Apr 27, 2017 105.96 105.98 104.67 105.47 5,781,439 -0.61(-0.58%)
Apr 26, 2017 106.40 107.48 105.97 106.08 6,686,539 -0.65(-0.61%)
Apr 25, 2017 106.30 106.97 106.18 106.73 4,618,859 +0.80(+0.76%)
Apr 24, 2017 105.79 106.41 105.37 105.93 4,537,623 +1.04(+0.99%)
Apr 21, 2017 104.80 105.43 104.29 104.89 5,432,604 +0.01(+0.01%)
Apr 20, 2017 104.40 105.69 104.36 104.88 4,987,980 +0.65(+0.62%)
Apr 19, 2017 105.89 106.14 103.83 104.23 6,667,880 -1.45(-1.37%)
Apr 18, 2017 105.81 106.68 105.32 105.68 4,252,570 -0.49(-0.46%)
Apr 17, 2017 106.17 106.48 105.65 106.17 5,278,803 +0.07(+0.07%)
Apr 13, 2017 108.64 108.74 105.93 106.10 6,894,792 -2.87(-2.63%)
Apr 12, 2017 109.36 109.36 108.45 108.97 5,053,197 +0.00(+0.00%)
Apr 11, 2017 109.53 109.54 108.06 108.97 3,956,437 -0.46(-0.42%)
Apr 10, 2017 109.12 110.20 108.97 109.43 4,812,093 +0.57(+0.52%)
Apr 07, 2017 109.38 109.58 108.67 108.86 4,889,422 -0.43(-0.39%)
Apr 06, 2017 109.12 109.65 108.75 109.29 3,934,462 +0.65(+0.60%)
Apr 05, 2017 109.65 110.67 108.56 108.64 6,398,620 -0.02(-0.02%)
Apr 04, 2017 107.88 108.72 107.01 108.66 4,687,132 +0.86(+0.80%)
Apr 03, 2017 107.22 107.97 106.38 107.80 5,800,883 +0.43(+0.40%)
Mar 31, 2017 107.70 108.14 107.05 107.37 6,158,992 -0.41(-0.38%)
Mar 30, 2017 108.15 108.68 107.20 107.78 6,797,658 -0.29(-0.27%)
Mar 29, 2017 106.95 108.08 106.88 108.07 4,919,656 +0.90(+0.84%)
Mar 28, 2017 106.28 107.74 106.12 107.17 6,331,533 +0.89(+0.84%)
Mar 27, 2017 107.00 107.35 105.82 106.28 6,473,433 -1.71(-1.58%)
Mar 24, 2017 107.93 108.42 107.70 107.99 6,339,900 +0.12(+0.11%)
Mar 23, 2017 108.29 108.86 107.76 107.87 5,451,228 -0.52(-0.48%)
Mar 22, 2017 107.65 108.85 107.52 108.39 8,106,784 +0.35(+0.32%)
Mar 21, 2017 108.06 108.23 107.40 108.04 7,406,044 +0.38(+0.35%)
Mar 20, 2017 107.27 107.85 107.02 107.66 5,301,090 -0.02(-0.02%)
Mar 17, 2017 108.00 108.42 107.68 107.68 14,353,407 -0.18(-0.17%)
Mar 16, 2017 108.81 108.88 107.44 107.86 8,894,544 -1.02(-0.94%)
Mar 15, 2017 108.08 108.98 107.54 108.88 9,472,102 +1.52(+1.42%)
Mar 14, 2017 108.47 108.57 107.12 107.36 9,935,682 -1.99(-1.82%)
Mar 13, 2017 110.51 110.81 109.31 109.35 6,368,033 -1.26(-1.14%)
Mar 10, 2017 111.40 111.41 109.44 110.61 6,560,329 +0.57(+0.52%)
Mar 09, 2017 109.31 110.17 108.51 110.04 7,246,064 +0.43(+0.39%)
Mar 08, 2017 111.68 111.92 109.40 109.61 9,066,427 -2.20(-1.97%)
Mar 07, 2017 113.54 113.88 111.69 111.81 6,659,284 -1.36(-1.20%)
Mar 06, 2017 113.25 113.50 112.67 113.17 4,731,932 -0.38(-0.33%)
Mar 03, 2017 113.89 113.21 113.55 4,909,979 +0.19(+0.17%)
Mar 02, 2017 113.67 114.27 113.31 113.36 5,888,885 -0.52(-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.