Chevron Corp (NY: CVX )

172.26 -4.30 (-2.44%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 85.93 86.11 85.53 85.63 6,922,893 -0.09(-0.10%)
Aug 30, 2017 85.60 85.81 85.21 85.72 3,928,872 -0.10(-0.12%)
Aug 29, 2017 85.48 85.97 85.17 85.82 4,060,246 +0.08(+0.09%)
Aug 28, 2017 86.36 86.40 85.35 85.74 4,627,179 -0.37(-0.43%)
Aug 25, 2017 85.79 86.50 85.55 86.11 5,510,138 +0.63(+0.74%)
Aug 24, 2017 84.74 85.67 84.61 85.49 6,359,180 +0.66(+0.78%)
Aug 23, 2017 84.51 85.18 84.43 84.82 5,260,757 +0.20(+0.24%)
Aug 22, 2017 84.33 85.07 84.19 84.63 7,076,962 +0.46(+0.55%)
Aug 21, 2017 84.72 84.72 83.78 84.16 4,474,764 -0.56(-0.66%)
Aug 18, 2017 84.21 85.41 83.94 84.72 6,871,522 +0.45(+0.53%)
Aug 17, 2017 84.82 85.03 84.27 84.28 7,377,914 -0.73(-0.86%)
Aug 16, 2017 85.64 85.87 84.89 85.01 5,261,810 -0.52(-0.60%)
Aug 15, 2017 85.67 85.78 84.70 85.53 6,741,613 -0.11(-0.13%)
Aug 14, 2017 86.07 86.51 85.33 85.64 5,440,602 -0.41(-0.48%)
Aug 11, 2017 86.81 87.04 85.97 86.05 4,294,506 -0.69(-0.80%)
Aug 10, 2017 87.62 87.79 86.68 86.74 6,284,502 -0.61(-0.70%)
Aug 09, 2017 87.23 87.76 86.86 87.35 5,035,686 +0.43(+0.49%)
Aug 08, 2017 86.65 87.21 86.47 86.93 5,213,987 +0.45(+0.52%)
Aug 07, 2017 86.50 86.88 86.32 86.48 6,046,136 -0.26(-0.30%)
Aug 04, 2017 86.20 86.81 86.20 86.74 5,894,717 +0.54(+0.62%)
Aug 03, 2017 86.83 87.01 85.90 86.20 7,115,626 -0.81(-0.93%)
Aug 02, 2017 86.96 87.59 86.66 87.01 7,885,333 -0.25(-0.29%)
Aug 01, 2017 86.29 87.42 86.19 87.27 10,358,690 +1.25(+1.46%)
Jul 31, 2017 85.38 86.65 85.19 86.01 9,598,145 +0.84(+0.99%)
Jul 28, 2017 84.06 85.97 83.78 85.17 9,917,725 +1.58(+1.89%)
Jul 27, 2017 82.62 83.75 82.41 83.59 7,474,633 +0.78(+0.94%)
Jul 26, 2017 82.42 83.56 82.08 82.81 7,465,392 +0.58(+0.70%)
Jul 25, 2017 82.28 82.83 82.18 82.23 9,005,267 +0.94(+1.15%)
Jul 24, 2017 81.28 81.59 81.07 81.29 5,179,818 -0.04(-0.05%)
Jul 21, 2017 82.07 82.22 81.26 81.33 6,733,319 -1.09(-1.32%)
Jul 20, 2017 82.71 82.96 81.78 82.42 6,813,956 +0.13(+0.16%)
Jul 19, 2017 81.58 82.30 81.54 82.29 6,260,980 +0.58(+0.71%)
Jul 18, 2017 82.40 82.40 81.54 81.70 5,508,515 -0.39(-0.47%)
Jul 17, 2017 82.18 82.69 81.99 82.09 7,071,914 -0.18(-0.22%)
Jul 14, 2017 82.22 82.43 81.71 82.27 4,626,216 +0.24(+0.30%)
Jul 13, 2017 81.77 82.09 81.50 82.03 5,635,265 +0.19(+0.23%)
Jul 12, 2017 81.93 82.52 81.51 81.84 5,049,970 +0.61(+0.75%)
Jul 11, 2017 81.26 81.53 80.78 81.23 5,487,121 +0.06(+0.08%)
Jul 10, 2017 81.48 81.59 80.82 81.17 5,876,305 -0.35(-0.43%)
Jul 07, 2017 81.60 81.74 80.99 81.52 8,196,813 -0.26(-0.32%)
Jul 06, 2017 82.82 81.70 81.78 6,454,921 -0.63(-0.76%)
Jul 05, 2017 83.49 83.74 82.14 82.41 5,690,543 -1.32(-1.58%)
Jul 03, 2017 82.11 84.26 82.11 83.74 5,609,787 +1.55(+1.89%)
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%)
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.