Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 104.53 104.72 103.89 104.33 5,496,977 +0.21(+0.20%)
Jun 29, 2017 104.38 105.15 104.05 104.12 4,288,630 -0.16(-0.15%)
Jun 28, 2017 104.43 104.90 104.04 104.28 4,162,306 +0.21(+0.20%)
Jun 27, 2017 104.73 104.89 104.03 104.07 4,170,294 -0.07(-0.07%)
Jun 26, 2017 105.03 105.19 104.03 104.14 3,602,440 -0.86(-0.82%)
Jun 23, 2017 104.25 105.42 104.24 105.00 5,773,319 +0.55(+0.53%)
Jun 22, 2017 104.48 105.14 104.04 104.45 4,197,378 -0.04(-0.04%)
Jun 21, 2017 105.89 106.90 103.92 104.49 6,988,808 -1.99(-1.87%)
Jun 20, 2017 106.25 106.60 105.38 106.48 5,171,238 -0.98(-0.91%)
Jun 19, 2017 108.31 108.38 107.14 107.46 4,577,827 -0.89(-0.82%)
Jun 16, 2017 106.94 108.36 106.21 108.35 11,633,919 +2.02(+1.90%)
Jun 15, 2017 106.50 106.79 105.87 106.33 5,441,421 -0.27(-0.25%)
Jun 14, 2017 107.91 107.99 105.74 106.60 6,199,486 -1.53(-1.41%)
Jun 13, 2017 108.34 108.49 107.16 108.13 6,099,545 +0.09(+0.08%)
Jun 12, 2017 106.40 108.43 107.28 108.04 8,690,221 +1.64(+1.54%)
Jun 09, 2017 104.01 106.49 104.01 106.40 6,595,555 +2.40(+2.31%)
Jun 08, 2017 104.74 103.44 104.00 6,493,595 +0.23(+0.22%)
Jun 07, 2017 103.97 104.43 102.55 103.77 7,196,736 -0.40(-0.38%)
Jun 06, 2017 103.11 104.45 102.76 104.17 4,683,859 +0.98(+0.95%)
Jun 05, 2017 102.80 103.58 102.63 103.19 4,523,006 +0.08(+0.08%)
Jun 02, 2017 103.82 103.94 102.77 103.11 5,864,040 -1.16(-1.11%)
Jun 01, 2017 103.69 104.28 103.43 104.27 4,769,435 +0.79(+0.76%)
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%)
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.