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 (%)
Jun 30, 2017 82.34 82.49 81.84 82.19 6,978,150 +0.17(+0.20%)
Jun 29, 2017 82.22 82.83 81.96 82.02 5,444,211 -0.13(-0.15%)
Jun 28, 2017 82.26 82.63 81.96 82.15 5,283,849 +0.17(+0.20%)
Jun 27, 2017 82.50 82.63 81.95 81.98 5,293,989 -0.06(-0.07%)
Jun 26, 2017 82.74 82.86 81.95 82.04 4,573,125 -0.68(-0.82%)
Jun 23, 2017 82.12 83.04 82.11 82.71 7,328,953 +0.43(+0.53%)
Jun 22, 2017 82.30 82.82 81.96 82.28 5,328,371 -0.03(-0.04%)
Jun 21, 2017 83.41 84.21 81.86 82.31 8,871,958 -1.57(-1.87%)
Jun 20, 2017 83.70 83.97 83.01 83.88 6,564,640 -0.77(-0.91%)
Jun 19, 2017 85.32 85.38 84.40 84.65 5,811,333 -0.70(-0.82%)
Jun 16, 2017 84.24 85.36 83.67 85.35 14,768,705 +1.59(+1.90%)
Jun 15, 2017 83.89 84.12 83.40 83.76 6,907,624 -0.21(-0.25%)
Jun 14, 2017 85.01 85.07 83.30 83.97 7,869,951 -1.21(-1.42%)
Jun 13, 2017 85.34 85.46 84.41 85.18 7,743,081 +0.07(+0.08%)
Jun 12, 2017 83.82 85.41 84.51 85.11 11,031,821 +1.29(+1.54%)
Jun 09, 2017 81.93 83.89 81.93 83.82 8,372,742 +1.89(+2.31%)
Jun 08, 2017 82.51 81.48 81.93 8,243,309 +0.18(+0.22%)
Jun 07, 2017 81.90 82.26 80.78 81.74 9,135,913 -0.32(-0.38%)
Jun 06, 2017 81.22 82.28 80.95 82.06 5,945,935 +0.77(+0.95%)
Jun 05, 2017 80.98 81.59 80.85 81.29 5,741,740 +0.06(+0.08%)
Jun 02, 2017 81.78 81.88 80.96 81.22 7,444,119 -0.91(-1.11%)
Jun 01, 2017 81.68 82.15 81.48 82.14 6,054,570 +0.62(+0.76%)
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%)
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.