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 (%)
Mar 31, 2017 79.94 80.26 79.46 79.69 8,297,968 -0.30(-0.38%)
Mar 30, 2017 80.27 80.67 79.57 80.00 9,158,439 -0.22(-0.27%)
Mar 29, 2017 79.38 80.22 79.33 80.21 6,628,219 +0.67(+0.84%)
Mar 28, 2017 78.88 79.97 78.77 79.54 8,530,431 +0.66(+0.84%)
Mar 27, 2017 79.42 79.68 78.54 78.88 8,721,612 -1.27(-1.58%)
Mar 24, 2017 80.11 80.47 79.94 80.15 8,541,704 +0.09(+0.11%)
Mar 23, 2017 80.38 80.80 79.98 80.06 7,344,402 -0.39(-0.48%)
Mar 22, 2017 79.90 80.79 79.80 80.45 10,922,215 +0.26(+0.32%)
Mar 21, 2017 80.21 80.33 79.72 80.19 9,978,113 +0.28(+0.35%)
Mar 20, 2017 79.62 80.05 79.43 79.91 7,142,122 -0.01(-0.02%)
Mar 17, 2017 80.16 80.47 79.92 79.92 19,338,248 -0.13(-0.17%)
Mar 16, 2017 80.76 80.81 79.75 80.06 11,983,559 -0.76(-0.94%)
Mar 15, 2017 80.22 80.89 79.82 80.81 12,761,699 +1.13(+1.42%)
Mar 14, 2017 80.51 80.59 79.51 79.69 13,386,277 -1.48(-1.82%)
Mar 13, 2017 82.02 82.25 81.13 81.16 8,579,608 -0.94(-1.14%)
Mar 10, 2017 82.68 82.69 81.23 82.10 8,838,687 +0.42(+0.52%)
Mar 09, 2017 81.13 81.77 80.54 81.67 9,762,573 +0.32(+0.39%)
Mar 08, 2017 82.89 83.07 81.20 81.36 12,215,136 -1.63(-1.97%)
Mar 07, 2017 84.27 84.53 82.90 82.99 8,972,008 -1.01(-1.20%)
Mar 06, 2017 84.06 84.24 83.63 84.00 6,375,300 -0.28(-0.33%)
Mar 03, 2017 84.53 84.03 84.28 6,615,181 +0.14(+0.17%)
Mar 02, 2017 84.37 84.81 84.10 84.14 7,934,055 -0.39(-0.46%)
Mar 01, 2017 83.81 84.91 83.78 84.53 9,898,896 +1.02(+1.23%)
Feb 28, 2017 82.88 83.69 82.75 83.50 9,466,597 +0.56(+0.67%)
Feb 27, 2017 82.13 83.33 81.92 82.94 9,803,343 +1.21(+1.48%)
Feb 24, 2017 82.31 82.40 81.25 81.73 8,338,962 -0.67(-0.81%)
Feb 23, 2017 82.64 83.00 82.20 82.40 11,666,632 +0.48(+0.58%)
Feb 22, 2017 82.53 82.97 81.88 81.93 7,722,497 -0.99(-1.20%)
Feb 21, 2017 82.19 83.36 82.09 82.92 8,914,530 +1.03(+1.26%)
Feb 17, 2017 81.89 81.89 81.89 0 -0.26(-0.32%)
Feb 16, 2017 83.86 83.86 81.96 82.15 12,769,744 -1.40(-1.68%)
Feb 15, 2017 83.29 84.05 83.29 83.55 9,495,856 +0.04(+0.04%)
Feb 14, 2017 83.63 83.92 82.97 83.52 7,829,043 -0.23(-0.27%)
Feb 13, 2017 83.34 83.80 83.11 83.75 6,605,623 +0.63(+0.76%)
Feb 10, 2017 82.89 83.41 82.61 83.11 8,425,470 +0.58(+0.70%)
Feb 09, 2017 82.03 82.80 82.11 82.53 6,265,383 +0.50(+0.61%)
Feb 08, 2017 81.70 82.19 81.11 82.03 7,057,732 +0.14(+0.17%)
Feb 07, 2017 83.06 83.15 81.69 81.89 8,209,357 -1.17(-1.41%)
Feb 06, 2017 83.28 83.44 82.67 83.06 7,667,738 -0.43(-0.52%)
Feb 03, 2017 82.64 84.02 82.44 83.50 9,009,261 +1.00(+1.21%)
Feb 02, 2017 81.73 82.52 81.39 82.50 8,551,268 +0.89(+1.09%)
Feb 01, 2017 81.75 82.18 81.49 81.61 8,009,169 -0.26(-0.31%)
Jan 31, 2017 82.26 82.49 81.43 81.86 10,806,511 -0.35(-0.42%)
Jan 30, 2017 83.19 83.66 81.79 82.21 11,214,593 -1.45(-1.73%)
Jan 27, 2017 83.47 84.33 82.97 83.66 15,912,656 -2.03(-2.37%)
Jan 26, 2017 86.39 86.62 85.65 85.69 9,418,196 -0.51(-0.59%)
Jan 25, 2017 85.94 86.33 85.53 86.19 7,166,740 +0.64(+0.75%)
Jan 24, 2017 85.17 86.10 85.00 85.55 6,812,396 +0.72(+0.85%)
Jan 23, 2017 84.64 85.25 84.54 84.83 6,942,453 -0.15(-0.18%)
Jan 20, 2017 85.52 85.83 84.80 84.99 9,155,334 +0.01(+0.02%)
Jan 19, 2017 85.20 85.25 84.76 84.97 4,662,369 -0.26(-0.31%)
Jan 18, 2017 85.05 85.31 84.84 85.24 6,604,107 -0.25(-0.29%)
Jan 17, 2017 85.58 85.85 85.36 85.49 6,351,656 -0.07(-0.09%)
Jan 13, 2017 85.56 85.56 85.56 0 +0.16(+0.19%)
Jan 12, 2017 85.65 86.01 84.85 85.40 6,719,366 +0.17(+0.20%)
Jan 11, 2017 84.66 85.61 84.44 85.23 8,304,050 +0.71(+0.84%)
Jan 10, 2017 84.96 85.57 84.47 84.52 8,411,959 -0.65(-0.76%)
Jan 09, 2017 85.50 85.55 84.63 85.16 9,373,802 -0.74(-0.86%)
Jan 06, 2017 86.35 86.44 85.56 85.90 6,477,868 -0.35(-0.40%)
Jan 05, 2017 86.75 87.11 85.81 86.25 8,063,210 -0.38(-0.43%)
Jan 04, 2017 87.05 87.23 86.46 86.62 9,085,990 -0.02(-0.03%)
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.