Skip to main content

Chevron Corp (NY: CVX )

155.41 -0.14 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 88.06 88.06 88.06 0 +1.50(+1.73%)
Mar 28, 2018 88.75 89.00 86.53 86.56 9,046,072 -1.98(-2.23%)
Mar 27, 2018 89.38 90.24 88.01 88.54 7,162,391 -0.53(-0.60%)
Mar 26, 2018 88.22 89.25 87.49 89.07 8,894,993 +1.83(+2.10%)
Mar 23, 2018 88.32 89.40 87.03 87.24 8,064,332 -0.56(-0.63%)
Mar 22, 2018 89.23 89.37 87.63 87.80 8,153,504 -2.58(-2.85%)
Mar 21, 2018 88.79 91.20 88.65 90.38 8,844,330 +1.96(+2.22%)
Mar 20, 2018 88.45 89.31 88.37 88.42 5,940,535 +0.47(+0.54%)
Mar 19, 2018 88.86 88.98 87.43 87.95 6,220,644 -1.17(-1.31%)
Mar 16, 2018 89.11 89.72 88.46 89.11 19,307,780 -0.14(-0.16%)
Mar 15, 2018 89.08 89.74 88.61 89.25 5,852,835 +0.35(+0.39%)
Mar 14, 2018 90.33 90.69 88.69 88.90 6,541,154 -1.03(-1.14%)
Mar 13, 2018 90.52 91.26 89.57 89.93 8,796,491 -0.25(-0.28%)
Mar 12, 2018 90.73 91.39 90.01 90.18 8,905,829 -0.33(-0.37%)
Mar 09, 2018 88.27 90.65 88.22 90.52 11,439,264 +2.99(+3.41%)
Mar 08, 2018 88.49 88.61 86.95 87.53 7,875,202 -0.38(-0.43%)
Mar 07, 2018 86.97 87.91 8,624,129 +0.15(+0.17%)
Mar 06, 2018 87.91 89.20 87.27 87.76 10,304,120 +0.39(+0.44%)
Mar 05, 2018 86.02 87.51 85.73 87.37 10,119,990 +1.17(+1.35%)
Mar 02, 2018 86.10 86.62 84.82 86.21 8,556,567 -0.31(-0.36%)
Mar 01, 2018 86.12 87.95 85.69 86.52 9,734,035 +0.09(+0.11%)
Feb 28, 2018 88.82 89.16 86.39 86.42 9,622,832 -1.30(-1.49%)
Feb 27, 2018 88.70 89.61 87.73 87.73 7,846,515 -0.76(-0.86%)
Feb 26, 2018 87.40 88.54 87.14 88.49 9,590,440 +1.55(+1.79%)
Feb 23, 2018 85.30 87.06 85.13 86.94 8,366,051 +2.08(+2.46%)
Feb 22, 2018 84.86 9,625,435 +0.64(+0.76%)
Feb 21, 2018 85.82 86.53 84.22 84.22 8,916,721 -1.48(-1.73%)
Feb 20, 2018 86.70 86.93 85.39 85.70 8,678,135 -0.90(-1.03%)
Feb 16, 2018 86.59 86.59 86.59 0 -0.30(-0.35%)
Feb 15, 2018 87.15 87.27 86.17 86.90 6,996,806 +0.02(+0.02%)
Feb 14, 2018 86.02 87.20 85.17 86.88 9,191,244 +0.26(+0.30%)
Feb 13, 2018 86.66 86.86 85.53 86.62 9,237,265 -0.53(-0.61%)
Feb 12, 2018 87.77 88.58 86.33 87.15 10,931,195 +0.37(+0.42%)
Feb 09, 2018 86.66 87.64 83.72 86.78 14,285,419 +0.92(+1.07%)
Feb 08, 2018 88.06 88.61 85.79 85.86 12,924,926 -2.29(-2.59%)
Feb 07, 2018 89.76 90.04 88.10 88.15 15,079,046 -1.45(-1.61%)
Feb 06, 2018 85.02 89.94 84.69 89.59 24,072,284 +4.15(+4.86%)
Feb 05, 2018 89.45 90.45 82.59 85.44 20,014,940 -5.22(-5.76%)
Feb 02, 2018 94.77 94.77 89.95 90.66 17,241,486 -5.34(-5.57%)
Feb 01, 2018 96.03 96.05 94.85 96.01 10,219,012 +0.17(+0.18%)
Jan 31, 2018 95.89 96.20 94.85 95.84 12,590,612 +0.09(+0.10%)
Jan 30, 2018 97.57 97.87 95.72 95.75 10,570,858 -2.48(-2.53%)
Jan 29, 2018 99.44 100.60 98.11 98.23 8,305,307 -2.07(-2.07%)
Jan 26, 2018 99.94 100.73 99.68 100.31 8,253,572 +0.41(+0.41%)
Jan 25, 2018 100.74 100.83 99.66 99.89 6,012,521 -0.57(-0.56%)
Jan 24, 2018 100.45 101.44 100.21 100.46 8,768,318 +0.28(+0.28%)
Jan 23, 2018 101.22 101.35 99.95 100.18 7,514,453 -1.18(-1.16%)
Jan 22, 2018 100.39 101.35 100.37 101.35 6,822,395 +0.96(+0.96%)
Jan 19, 2018 100.80 100.92 99.56 100.39 7,911,374 -0.22(-0.22%)
Jan 18, 2018 101.19 101.31 100.18 100.61 7,702,240 -0.59(-0.58%)
Jan 17, 2018 101.07 101.54 100.13 101.20 7,366,949 +0.27(+0.26%)
Jan 16, 2018 102.20 102.25 100.62 100.93 8,056,713 -1.21(-1.19%)
Jan 12, 2018 102.15 102.15 102.15 0 +0.79(+0.78%)
Jan 11, 2018 98.57 101.92 98.45 101.36 15,223,887 +2.99(+3.04%)
Jan 10, 2018 98.45 98.37 6,921,656 +0.63(+0.64%)
Jan 09, 2018 98.20 98.58 97.71 97.74 5,783,959 -0.53(-0.54%)
Jan 08, 2018 97.76 98.35 97.58 98.27 6,312,103 +0.48(+0.49%)
Jan 05, 2018 97.84 97.94 97.18 97.79 5,479,093 -0.16(-0.16%)
Jan 04, 2018 97.83 98.13 97.27 97.95 6,013,896 -0.31(-0.31%)
Jan 03, 2018 97.45 98.59 97.03 98.26 7,592,316 +0.71(+0.73%)
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.