Chevron Corp (NY: CVX )

100.95 USD +2.09 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 101.83 103.60 101.23 102.92 9,404,231 +1.65(+1.63%)
Sep 29, 2016 102.00 102.27 100.48 101.27 8,135,856 -0.88(-0.86%)
Sep 28, 2016 99.52 102.28 98.75 102.15 10,085,050 +3.17(+3.20%)
Sep 27, 2016 98.24 99.66 97.79 98.98 6,469,796 +0.20(+0.20%)
Sep 26, 2016 99.49 100.28 98.66 98.78 5,781,775 -0.44(-0.44%)
Sep 23, 2016 99.34 100.55 98.87 99.22 7,396,784 -0.76(-0.76%)
Sep 22, 2016 100.52 100.75 99.84 99.98 5,416,725 +0.35(+0.35%)
Sep 21, 2016 98.35 99.69 98.25 99.63 6,360,945 +1.93(+1.98%)
Sep 20, 2016 98.17 98.48 97.68 97.70 5,771,620 -0.34(-0.35%)
Sep 19, 2016 98.33 98.85 97.99 98.04 6,182,037 +0.20(+0.20%)
Sep 16, 2016 98.33 98.81 97.53 97.84 12,725,620 -1.66(-1.67%)
Sep 15, 2016 98.50 100.39 98.43 99.50 6,754,804 +1.08(+1.10%)
Sep 14, 2016 99.12 99.95 98.17 98.42 8,201,430 -1.01(-1.02%)
Sep 13, 2016 101.65 101.65 99.17 99.43 9,300,351 -2.82(-2.76%)
Sep 12, 2016 101.20 102.55 100.57 102.25 8,149,060 +0.98(+0.97%)
Sep 09, 2016 103.35 103.41 101.23 101.27 7,808,659 -2.85(-2.74%)
Sep 08, 2016 103.34 104.35 102.47 104.12 5,788,784 +1.24(+1.21%)
Sep 07, 2016 102.75 103.05 102.24 102.88 5,283,871 +0.45(+0.44%)
Sep 06, 2016 101.21 102.61 100.97 102.43 5,428,985 +1.50(+1.49%)
Sep 02, 2016 100.89 100.93 100.93 100.93 4,676,600 +0.72(+0.72%)
Sep 01, 2016 100.35 100.58 99.47 100.21 6,044,966 -0.37(-0.37%)
Aug 31, 2016 101.20 101.33 99.92 100.58 6,249,070 -1.12(-1.10%)
Aug 30, 2016 102.05 102.63 101.37 101.70 3,712,813 -0.35(-0.34%)
Aug 29, 2016 101.24 102.23 101.00 102.05 4,025,128 +0.73(+0.72%)
Aug 26, 2016 102.11 102.48 100.86 101.32 4,776,217 -0.57(-0.56%)
Aug 25, 2016 102.29 102.29 101.53 101.89 4,490,051 -0.31(-0.30%)
Aug 24, 2016 101.40 102.29 101.28 102.20 5,178,275 +0.52(+0.51%)
Aug 23, 2016 102.03 102.17 101.50 101.68 4,929,677 -0.26(-0.26%)
Aug 22, 2016 101.75 102.40 101.24 101.94 5,494,929 -0.38(-0.37%)
Aug 19, 2016 103.07 103.13 102.12 102.32 5,057,240 -1.23(-1.19%)
Aug 18, 2016 102.63 103.60 102.06 103.55 6,944,424 +1.33(+1.30%)
Aug 17, 2016 101.50 102.30 101.02 102.22 5,311,568 -0.40(-0.39%)
Aug 16, 2016 102.77 102.93 102.33 102.62 5,377,730 -0.15(-0.15%)
Aug 15, 2016 102.61 103.06 102.42 102.77 4,885,750 +0.61(+0.60%)
Aug 12, 2016 101.74 102.33 101.26 102.16 5,198,969 +0.76(+0.75%)
Aug 11, 2016 100.65 101.86 100.39 101.40 4,836,566 +1.26(+1.26%)
Aug 10, 2016 101.65 101.81 99.94 100.14 5,081,278 -1.18(-1.16%)
Aug 09, 2016 101.85 102.00 100.77 101.32 4,957,302 +0.12(+0.12%)
Aug 08, 2016 100.99 101.68 100.72 101.20 5,447,367 +0.69(+0.69%)
Aug 05, 2016 100.99 101.07 99.72 100.51 6,710,481 +0.12(+0.12%)
Aug 04, 2016 100.28 101.08 100.00 100.39 6,087,117 -0.22(-0.22%)
Aug 03, 2016 99.65 100.64 99.29 100.61 6,611,519 +1.02(+1.02%)
Aug 02, 2016 99.52 100.07 97.91 99.59 9,751,702 +0.48(+0.48%)
Aug 01, 2016 101.33 102.10 98.61 99.11 11,550,373 -3.37(-3.29%)
Jul 29, 2016 100.53 102.62 99.85 102.48 10,157,617 +0.69(+0.68%)
Jul 28, 2016 102.09 102.22 100.98 101.79 8,226,155 -0.47(-0.46%)
Jul 27, 2016 102.68 103.32 101.80 102.26 5,411,884 -0.42(-0.41%)
Jul 26, 2016 102.57 103.16 102.08 102.68 6,100,558 -0.39(-0.38%)
Jul 25, 2016 104.86 105.11 102.78 103.07 7,783,903 -2.59(-2.45%)
Jul 22, 2016 105.68 106.00 105.20 105.66 5,255,366 +0.27(+0.26%)
Jul 21, 2016 105.40 105.85 104.87 105.39 6,055,224 -0.20(-0.19%)
Jul 20, 2016 105.93 106.13 105.00 105.59 6,802,012 -0.45(-0.42%)
Jul 19, 2016 105.98 106.26 105.65 106.04 4,630,781 -0.05(-0.05%)
Jul 18, 2016 106.67 106.75 106.02 106.09 4,930,139 -0.94(-0.88%)
Jul 15, 2016 107.33 107.54 106.39 107.03 6,164,280 +0.33(+0.31%)
Jul 14, 2016 107.20 107.58 106.43 106.70 4,750,875 +0.05(+0.05%)
Jul 13, 2016 106.78 107.20 105.86 106.65 5,959,733 -0.13(-0.12%)
Jul 12, 2016 106.30 107.30 106.18 106.78 8,376,868 +1.39(+1.32%)
Jul 11, 2016 104.81 106.00 104.80 105.39 7,206,107 +0.62(+0.59%)
Jul 08, 2016 103.88 104.97 103.00 104.77 9,043,626 +1.72(+1.67%)
Jul 07, 2016 104.89 105.00 102.14 103.05 7,707,427 -1.53(-1.46%)
Jul 06, 2016 103.26 104.60 102.46 104.58 6,166,664 +1.01(+0.98%)
Jul 05, 2016 103.50 103.87 102.85 103.57 7,766,602 -0.58(-0.56%)
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.