Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 117.26 119.15 117.23 118.99 7,896,508 +1.81(+1.54%)
Nov 29, 2017 116.20 117.25 115.83 117.18 3,660,778 +0.73(+0.63%)
Nov 28, 2017 115.92 116.81 115.74 116.45 4,004,644 +0.86(+0.74%)
Nov 27, 2017 115.85 116.03 115.24 115.59 4,490,338 -0.92(-0.79%)
Nov 24, 2017 116.55 116.85 116.31 116.51 1,744,165 +0.60(+0.52%)
Nov 22, 2017 115.49 116.78 115.32 115.91 3,950,984 +0.74(+0.64%)
Nov 21, 2017 115.14 115.86 114.92 115.17 4,592,441 +0.45(+0.39%)
Nov 20, 2017 114.77 115.03 114.44 114.72 4,634,154 +0.01(+0.01%)
Nov 17, 2017 114.67 114.99 113.90 114.71 4,337,473 +0.14(+0.12%)
Nov 16, 2017 115.25 115.82 114.38 114.57 5,888,731 -1.88(-1.61%)
Nov 15, 2017 116.21 117.23 116.07 116.45 5,370,738 -0.47(-0.40%)
Nov 14, 2017 116.82 117.25 116.25 116.92 6,996,414 -0.31(-0.26%)
Nov 13, 2017 117.22 117.76 116.68 117.23 4,278,822 +0.05(+0.04%)
Nov 10, 2017 116.71 117.31 116.10 117.18 5,156,898 -0.06(-0.05%)
Nov 09, 2017 115.90 117.50 115.62 117.24 5,103,222 +0.57(+0.49%)
Nov 08, 2017 116.78 117.15 115.90 116.67 5,092,845 -0.57(-0.49%)
Nov 07, 2017 117.38 118.00 116.48 117.24 5,219,423 +0.20(+0.17%)
Nov 06, 2017 115.37 117.15 114.99 117.04 5,949,454 +2.05(+1.78%)
Nov 03, 2017 115.48 115.75 114.73 114.99 4,101,836 -0.34(-0.29%)
Nov 02, 2017 116.21 116.47 114.71 115.33 4,329,604 -0.57(-0.49%)
Nov 01, 2017 116.30 116.97 115.35 115.90 5,030,245 +0.01(+0.01%)
Oct 31, 2017 114.45 116.38 113.82 115.89 7,154,843 +1.50(+1.31%)
Oct 30, 2017 113.17 115.10 112.84 114.39 7,517,822 +0.85(+0.75%)
Oct 27, 2017 116.13 116.40 112.57 113.54 14,534,096 -4.90(-4.14%)
Oct 26, 2017 118.78 119.00 118.14 118.44 4,092,252 +0.00(+0.00%)
Oct 25, 2017 119.00 119.44 118.14 118.44 4,552,552 -0.79(-0.66%)
Oct 24, 2017 119.48 119.92 119.07 119.23 4,472,414 +0.30(+0.25%)
Oct 23, 2017 118.72 119.30 118.45 118.93 3,872,373 +0.29(+0.24%)
Oct 20, 2017 118.61 118.78 118.07 118.64 4,924,257 +0.44(+0.37%)
Oct 19, 2017 118.06 118.74 117.95 118.20 4,576,638 +0.05(+0.04%)
Oct 18, 2017 119.40 120.02 117.99 118.15 5,505,082 -2.07(-1.72%)
Oct 17, 2017 120.23 120.74 119.83 120.22 4,844,293 +0.09(+0.07%)
Oct 16, 2017 119.84 120.89 119.43 120.13 5,500,552 +0.97(+0.81%)
Oct 13, 2017 119.79 120.00 119.11 119.16 4,640,071 +0.02(+0.02%)
Oct 12, 2017 118.49 119.65 118.31 119.14 3,929,579 -0.19(-0.16%)
Oct 11, 2017 119.21 119.52 118.58 119.33 3,926,135 +0.53(+0.45%)
Oct 10, 2017 118.40 119.82 118.29 118.80 5,683,026 +1.09(+0.93%)
Oct 09, 2017 117.34 118.08 117.01 117.71 2,951,938 +0.68(+0.58%)
Oct 06, 2017 117.95 118.15 116.80 117.03 3,533,322 -1.55(-1.31%)
Oct 05, 2017 117.45 118.69 117.33 118.58 5,470,900 +1.00(+0.85%)
Oct 04, 2017 117.82 117.87 117.13 117.58 3,443,437 -0.24(-0.20%)
Oct 03, 2017 117.08 118.25 117.01 117.82 3,892,189 +0.39(+0.33%)
Oct 02, 2017 116.42 117.79 115.53 117.43 4,285,626 -0.07(-0.06%)
Sep 29, 2017 117.17 117.52 116.73 117.50 4,874,786 -0.12(-0.10%)
Sep 28, 2017 117.17 118.13 117.09 117.62 4,948,831 +0.17(+0.14%)
Sep 27, 2017 116.77 117.45 3,926,833 -0.07(-0.06%)
Sep 26, 2017 117.79 118.03 117.25 117.52 4,874,303 -0.47(-0.40%)
Sep 25, 2017 117.23 118.33 117.02 117.99 5,980,338 +0.70(+0.60%)
Sep 22, 2017 116.41 117.83 116.27 117.29 5,307,066 +0.82(+0.70%)
Sep 21, 2017 116.22 116.51 115.83 116.47 4,334,537 +0.10(+0.09%)
Sep 20, 2017 116.50 117.15 116.19 116.37 5,378,172 +0.03(+0.03%)
Sep 19, 2017 115.25 116.42 115.19 116.34 6,187,688 +1.15(+1.00%)
Sep 18, 2017 114.42 115.22 114.32 115.19 4,954,613 +0.56(+0.49%)
Sep 15, 2017 114.83 114.91 113.63 114.63 8,386,719 +0.18(+0.16%)
Sep 14, 2017 114.26 115.34 114.18 114.45 5,819,050 +0.27(+0.24%)
Sep 13, 2017 112.49 114.32 112.28 114.18 5,889,232 +1.69(+1.50%)
Sep 12, 2017 112.82 112.95 111.86 112.49 5,110,085 -0.03(-0.03%)
Sep 11, 2017 111.83 112.57 111.52 112.52 5,973,196 +1.74(+1.57%)
Sep 08, 2017 111.59 111.75 110.53 110.78 4,033,102 -1.02(-0.91%)
Sep 07, 2017 112.18 112.85 111.36 111.80 5,937,757 +0.01(+0.01%)
Sep 06, 2017 110.00 112.23 109.80 111.79 8,576,657 +2.35(+2.15%)
Sep 05, 2017 109.36 110.26 108.70 109.44 5,515,248 +0.68(+0.63%)
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.