Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 88.80 89.14 86.37 86.40 9,625,117 -1.30(-1.49%)
Feb 27, 2018 88.68 89.59 87.71 87.71 7,848,379 -0.76(-0.86%)
Feb 26, 2018 87.38 88.52 87.12 88.47 9,592,718 +1.55(+1.79%)
Feb 23, 2018 85.28 87.04 85.11 86.92 8,368,038 +2.08(+2.46%)
Feb 22, 2018 84.84 9,627,721 +0.64(+0.76%)
Feb 21, 2018 85.80 86.51 84.20 84.20 8,918,839 -1.48(-1.73%)
Feb 20, 2018 86.68 86.91 85.37 85.68 8,680,196 -0.90(-1.03%)
Feb 16, 2018 86.57 86.57 86.57 0 -0.30(-0.35%)
Feb 15, 2018 87.13 87.25 86.15 86.87 6,998,467 +0.02(+0.02%)
Feb 14, 2018 86.00 87.18 85.15 86.86 9,193,426 +0.26(+0.30%)
Feb 13, 2018 86.64 86.84 85.50 86.60 9,239,458 -0.53(-0.61%)
Feb 12, 2018 87.75 88.56 86.31 87.13 10,933,790 +0.37(+0.42%)
Feb 09, 2018 86.64 87.62 83.70 86.76 14,288,811 +0.92(+1.07%)
Feb 08, 2018 88.04 88.59 85.77 85.84 12,927,995 -2.29(-2.59%)
Feb 07, 2018 89.74 90.02 88.08 88.13 15,082,627 -1.44(-1.61%)
Feb 06, 2018 85.00 89.92 84.67 89.57 24,077,998 +4.15(+4.86%)
Feb 05, 2018 89.43 90.43 82.57 85.42 20,019,692 -5.22(-5.76%)
Feb 02, 2018 94.75 94.75 89.92 90.64 17,245,580 -5.34(-5.57%)
Feb 01, 2018 96.01 96.03 94.83 95.99 10,221,438 +0.17(+0.18%)
Jan 31, 2018 95.87 96.17 94.82 95.82 12,593,602 +0.09(+0.10%)
Jan 30, 2018 97.55 97.85 95.70 95.73 10,573,368 -2.48(-2.53%)
Jan 29, 2018 99.42 100.58 98.09 98.21 8,307,279 -2.07(-2.07%)
Jan 26, 2018 99.92 100.71 99.66 100.28 8,255,532 +0.41(+0.41%)
Jan 25, 2018 100.72 100.80 99.63 99.87 6,013,949 -0.57(-0.56%)
Jan 24, 2018 100.43 101.41 100.19 100.44 8,770,400 +0.28(+0.28%)
Jan 23, 2018 101.19 101.33 99.93 100.15 7,516,237 -1.18(-1.16%)
Jan 22, 2018 100.37 101.33 100.35 101.33 6,824,015 +0.96(+0.96%)
Jan 19, 2018 100.77 100.90 99.53 100.37 7,913,252 -0.22(-0.22%)
Jan 18, 2018 101.17 101.28 100.16 100.59 7,704,069 -0.59(-0.58%)
Jan 17, 2018 101.05 101.51 100.11 101.18 7,368,698 +0.27(+0.26%)
Jan 16, 2018 102.18 102.22 100.59 100.91 8,058,626 -1.21(-1.19%)
Jan 12, 2018 102.12 102.12 102.12 0 +0.79(+0.78%)
Jan 11, 2018 98.55 101.89 98.42 101.34 15,227,502 +2.99(+3.04%)
Jan 10, 2018 98.42 98.35 6,923,299 +0.63(+0.64%)
Jan 09, 2018 98.17 98.56 97.68 97.72 5,785,332 -0.53(-0.54%)
Jan 08, 2018 97.74 98.33 97.56 98.25 6,313,601 +0.48(+0.49%)
Jan 05, 2018 97.82 97.92 97.16 97.77 5,480,394 -0.16(-0.16%)
Jan 04, 2018 97.81 98.11 97.25 97.93 6,015,324 -0.31(-0.31%)
Jan 03, 2018 97.43 98.56 97.00 98.23 7,594,119 +0.71(+0.73%)
Jan 02, 2018 96.09 97.64 95.99 97.52 7,360,542 +1.83(+1.91%)
Dec 29, 2017 95.70 95.70 95.70 0 -0.30(-0.31%)
Dec 28, 2017 96.08 96.23 95.77 95.99 2,867,368 +0.02(+0.02%)
Dec 27, 2017 96.28 96.47 95.65 95.97 4,515,582 -0.33(-0.34%)
Dec 26, 2017 95.73 96.42 95.59 96.30 4,380,021 +0.76(+0.80%)
Dec 22, 2017 95.44 96.05 95.23 95.53 6,194,499 +0.12(+0.13%)
Dec 21, 2017 92.79 95.82 92.55 95.41 13,223,586 +3.00(+3.25%)
Dec 20, 2017 91.94 92.72 91.46 92.41 8,220,824 +0.80(+0.88%)
Dec 19, 2017 91.97 92.30 91.35 91.61 6,016,892 +0.11(+0.12%)
Dec 18, 2017 91.67 92.71 91.44 91.50 6,088,577 -0.02(-0.03%)
Dec 15, 2017 92.06 92.09 91.35 91.52 14,687,115 +0.15(+0.17%)
Dec 14, 2017 91.58 91.94 91.35 91.37 4,888,686 -0.31(-0.33%)
Dec 13, 2017 91.29 91.86 90.72 91.67 5,755,527 +0.19(+0.21%)
Dec 12, 2017 91.48 92.29 91.39 91.48 5,625,538 -0.57(-0.61%)
Dec 11, 2017 91.95 92.58 91.82 92.05 7,757,277 +0.38(+0.42%)
Dec 08, 2017 91.70 91.91 91.04 91.67 5,392,720 +0.22(+0.24%)
Dec 07, 2017 91.35 91.80 90.93 91.45 6,421,322 +0.02(+0.02%)
Dec 06, 2017 91.72 92.40 91.36 91.43 6,348,117 -0.60(-0.65%)
Dec 05, 2017 92.14 92.80 91.84 92.03 5,730,647 -0.34(-0.37%)
Dec 04, 2017 91.58 93.49 91.25 92.37 9,636,742 +1.02(+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.