Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 74.01 75.17 73.98 74.67 17,308,352 +0.66(+0.90%)
Oct 28, 2016 72.08 74.87 71.96 74.01 24,459,716 +2.78(+3.90%)
Oct 27, 2016 72.36 72.69 71.23 71.23 13,883,570 -0.91(-1.25%)
Oct 26, 2016 71.51 72.37 71.19 72.13 8,912,044 +0.30(+0.42%)
Oct 25, 2016 71.82 72.47 71.65 71.83 6,636,601 +0.08(+0.11%)
Oct 24, 2016 72.39 72.41 71.32 71.75 8,525,742 -0.46(-0.63%)
Oct 21, 2016 72.04 72.39 71.73 72.21 7,887,525 -0.41(-0.56%)
Oct 20, 2016 72.45 72.86 71.77 72.62 6,763,152 -0.29(-0.39%)
Oct 19, 2016 73.04 73.92 72.88 72.90 8,280,759 +0.34(+0.47%)
Oct 18, 2016 72.70 72.89 72.08 72.56 6,622,823 +0.31(+0.42%)
Oct 17, 2016 71.95 72.34 71.72 72.25 6,370,181 +0.20(+0.28%)
Oct 14, 2016 72.34 72.68 71.72 72.05 7,175,320 +0.21(+0.29%)
Oct 13, 2016 72.34 72.51 71.00 71.85 11,058,827 -0.97(-1.33%)
Oct 12, 2016 73.24 73.30 72.42 72.81 6,923,380 -0.63(-0.86%)
Oct 11, 2016 73.98 74.17 73.19 73.45 7,487,628 -0.67(-0.90%)
Oct 10, 2016 73.57 74.43 73.57 74.12 8,392,916 +1.22(+1.67%)
Oct 07, 2016 73.06 73.76 72.84 72.90 8,199,103 +0.06(+0.09%)
Oct 06, 2016 72.94 73.21 72.26 72.84 6,120,560 -0.04(-0.05%)
Oct 05, 2016 72.70 73.32 72.53 72.87 8,294,889 +0.68(+0.95%)
Oct 04, 2016 73.21 73.36 71.82 72.19 9,126,154 -0.84(-1.15%)
Oct 03, 2016 73.10 73.30 72.65 73.03 6,068,641 -0.34(-0.46%)
Sep 30, 2016 72.59 73.85 72.16 73.36 13,192,979 +1.18(+1.63%)
Sep 29, 2016 72.71 72.90 71.62 72.19 11,413,605 -0.63(-0.86%)
Sep 28, 2016 70.94 72.91 70.39 72.81 14,148,084 +2.26(+3.20%)
Sep 27, 2016 70.03 71.04 69.71 70.56 9,076,328 +0.14(+0.20%)
Sep 26, 2016 70.92 71.48 70.33 70.41 8,111,119 -0.31(-0.44%)
Sep 23, 2016 70.81 71.67 70.48 70.73 10,376,778 -0.54(-0.76%)
Sep 22, 2016 71.65 71.82 71.17 71.27 7,598,998 +0.25(+0.35%)
Sep 21, 2016 70.11 71.06 70.03 71.02 8,923,623 +1.38(+1.98%)
Sep 20, 2016 69.98 70.20 69.63 69.64 8,096,872 -0.24(-0.35%)
Sep 19, 2016 70.09 70.46 69.85 69.89 8,672,637 +0.14(+0.20%)
Sep 16, 2016 70.09 70.43 69.52 69.74 17,852,480 -1.18(-1.67%)
Sep 15, 2016 70.21 71.56 70.16 70.93 9,476,159 +0.77(+1.10%)
Sep 14, 2016 70.65 71.25 69.98 70.16 11,505,597 -0.72(-1.02%)
Sep 13, 2016 72.46 72.46 70.69 70.88 13,047,248 -2.01(-2.76%)
Sep 12, 2016 72.14 73.10 71.69 72.89 11,432,129 +0.70(+0.97%)
Sep 09, 2016 73.67 73.71 72.16 72.19 10,954,588 -2.03(-2.74%)
Sep 08, 2016 73.66 74.38 73.04 74.22 8,120,951 +0.88(+1.21%)
Sep 07, 2016 73.24 73.46 72.88 73.33 7,412,621 +0.32(+0.44%)
Sep 06, 2016 72.14 73.14 71.97 73.01 7,616,198 +1.07(+1.49%)
Sep 02, 2016 71.92 71.94 71.94 71.94 6,560,694 +0.51(+0.72%)
Sep 01, 2016 71.53 71.70 70.90 71.43 8,480,344 -0.26(-0.37%)
Aug 31, 2016 72.14 72.23 71.23 71.70 8,766,676 -0.80(-1.10%)
Aug 30, 2016 72.74 73.16 72.26 72.49 5,208,620 -0.25(-0.34%)
Aug 29, 2016 72.17 72.87 71.99 72.74 5,646,759 +0.52(+0.72%)
Aug 26, 2016 72.79 73.05 71.90 72.22 6,700,445 -0.41(-0.56%)
Aug 25, 2016 72.91 72.91 72.37 72.63 6,298,989 -0.22(-0.30%)
Aug 24, 2016 72.28 72.91 72.19 72.85 7,264,482 +0.37(+0.51%)
Aug 23, 2016 72.73 72.83 72.35 72.48 6,915,730 -0.19(-0.26%)
Aug 22, 2016 72.53 72.99 72.17 72.67 7,708,709 -0.27(-0.37%)
Aug 19, 2016 73.47 73.51 72.79 72.94 7,094,685 -0.88(-1.19%)
Aug 18, 2016 73.16 73.85 72.75 73.81 9,742,172 +0.95(+1.30%)
Aug 17, 2016 72.35 72.92 72.01 72.86 7,451,476 +0.48(+0.66%)
Aug 16, 2016 72.49 72.61 72.18 72.39 7,623,784 -0.11(-0.15%)
Aug 15, 2016 72.38 72.70 72.25 72.49 6,926,324 +0.43(+0.60%)
Aug 12, 2016 71.77 72.18 71.43 72.06 7,370,362 +0.54(+0.75%)
Aug 11, 2016 71.00 71.85 70.81 71.53 6,856,598 +0.89(+1.26%)
Aug 10, 2016 71.70 71.82 70.49 70.64 7,203,516 -0.83(-1.16%)
Aug 09, 2016 71.84 71.95 71.08 71.47 7,027,761 +0.08(+0.12%)
Aug 08, 2016 71.24 71.72 71.05 71.39 7,722,505 +0.49(+0.69%)
Aug 05, 2016 71.24 71.29 70.34 70.90 9,513,170 +0.08(+0.12%)
Aug 04, 2016 70.74 71.30 70.54 70.81 8,629,453 -0.16(-0.22%)
Aug 03, 2016 70.29 70.99 70.04 70.97 9,372,875 +0.72(+1.02%)
Aug 02, 2016 70.20 70.59 69.06 70.25 13,824,582 +0.34(+0.48%)
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.