Chevron Corp (NY: CVX )

105.00 USD -2.07 (-1.93%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 108.39 110.00 108.15 109.19 7,560,855 +1.07(+0.99%)
Jul 28, 2017 106.71 109.13 106.36 108.12 7,812,602 +2.01(+1.89%)
Jul 27, 2017 104.88 106.32 104.61 106.11 5,888,077 +0.99(+0.94%)
Jul 26, 2017 104.63 106.08 104.20 105.12 5,880,798 +0.73(+0.70%)
Jul 25, 2017 104.45 105.15 104.32 104.39 7,093,821 +1.19(+1.15%)
Jul 24, 2017 103.18 103.57 102.92 103.20 4,080,357 -0.05(-0.05%)
Jul 21, 2017 104.18 104.38 103.16 103.25 5,304,114 -1.38(-1.32%)
Jul 20, 2017 105.00 105.32 103.82 104.63 5,367,635 +0.17(+0.16%)
Jul 19, 2017 103.56 104.48 103.51 104.46 4,932,033 +0.74(+0.71%)
Jul 18, 2017 104.60 104.60 103.51 103.72 4,339,285 -0.49(-0.47%)
Jul 17, 2017 104.32 104.97 104.08 104.21 5,570,839 -0.23(-0.22%)
Jul 14, 2017 104.38 104.64 103.73 104.44 3,644,262 +0.31(+0.30%)
Jul 13, 2017 103.80 104.21 103.46 104.13 4,439,131 +0.24(+0.23%)
Jul 12, 2017 104.00 104.75 103.47 103.89 3,978,070 +0.77(+0.75%)
Jul 11, 2017 103.15 103.50 102.55 103.12 4,322,432 +0.08(+0.08%)
Jul 10, 2017 103.44 103.58 102.60 103.04 4,629,008 -0.45(-0.43%)
Jul 07, 2017 103.59 103.76 102.81 103.49 6,456,968 -0.33(-0.32%)
Jul 06, 2017 105.13 103.71 103.82 5,084,808 -0.80(-0.76%)
Jul 05, 2017 105.99 106.30 104.27 104.62 4,482,676 -1.68(-1.58%)
Jul 03, 2017 104.24 106.96 104.24 106.30 4,419,061 +1.97(+1.89%)
Jun 30, 2017 104.53 104.72 103.89 104.33 5,496,977 +0.21(+0.20%)
Jun 29, 2017 104.38 105.15 104.05 104.12 4,288,630 -0.16(-0.15%)
Jun 28, 2017 104.43 104.90 104.04 104.28 4,162,306 +0.21(+0.20%)
Jun 27, 2017 104.73 104.89 104.03 104.07 4,170,294 -0.07(-0.07%)
Jun 26, 2017 105.03 105.19 104.03 104.14 3,602,440 -0.86(-0.82%)
Jun 23, 2017 104.25 105.42 104.24 105.00 5,773,319 +0.55(+0.53%)
Jun 22, 2017 104.48 105.14 104.04 104.45 4,197,378 -0.04(-0.04%)
Jun 21, 2017 105.89 106.90 103.92 104.49 6,988,808 -1.99(-1.87%)
Jun 20, 2017 106.25 106.60 105.38 106.48 5,171,238 -0.98(-0.91%)
Jun 19, 2017 108.31 108.38 107.14 107.46 4,577,827 -0.89(-0.82%)
Jun 16, 2017 106.94 108.36 106.21 108.35 11,633,919 +2.02(+1.90%)
Jun 15, 2017 106.50 106.79 105.87 106.33 5,441,421 -0.27(-0.25%)
Jun 14, 2017 107.91 107.99 105.74 106.60 6,199,486 -1.53(-1.41%)
Jun 13, 2017 108.34 108.49 107.16 108.13 6,099,545 +0.09(+0.08%)
Jun 12, 2017 106.40 108.43 107.28 108.04 8,690,221 +1.64(+1.54%)
Jun 09, 2017 104.01 106.49 104.01 106.40 6,595,555 +2.40(+2.31%)
Jun 08, 2017 104.74 103.44 104.00 6,493,595 +0.23(+0.22%)
Jun 07, 2017 103.97 104.43 102.55 103.77 7,196,736 -0.40(-0.38%)
Jun 06, 2017 103.11 104.45 102.76 104.17 4,683,859 +0.98(+0.95%)
Jun 05, 2017 102.80 103.58 102.63 103.19 4,523,006 +0.08(+0.08%)
Jun 02, 2017 103.82 103.94 102.77 103.11 5,864,040 -1.16(-1.11%)
Jun 01, 2017 103.69 104.28 103.43 104.27 4,769,435 +0.79(+0.76%)
May 31, 2017 103.55 103.89 103.07 103.48 8,037,865 -0.58(-0.56%)
May 30, 2017 104.35 104.71 103.75 104.06 4,287,956 -0.66(-0.63%)
May 26, 2017 105.05 105.29 104.60 104.72 3,752,505 -0.39(-0.37%)
May 25, 2017 106.10 106.71 104.72 105.11 5,293,277 -1.11(-1.05%)
May 24, 2017 106.10 106.36 105.72 106.22 3,475,871 -0.05(-0.05%)
May 23, 2017 106.07 106.56 105.98 106.27 3,457,120 +0.15(+0.14%)
May 22, 2017 107.09 107.09 105.75 106.12 4,491,135 -0.40(-0.38%)
May 19, 2017 105.52 106.52 105.17 106.52 8,383,478 +1.35(+1.28%)
May 18, 2017 104.55 105.68 103.84 105.17 5,617,954 +0.47(+0.45%)
May 17, 2017 106.17 106.27 104.62 104.70 6,384,015 -2.55(-2.38%)
May 16, 2017 107.57 107.66 106.94 107.25 4,996,828 +0.40(+0.37%)
May 15, 2017 107.15 107.71 106.68 106.85 6,647,284 +0.89(+0.84%)
May 12, 2017 106.06 106.29 105.48 105.96 4,488,164 -0.25(-0.24%)
May 11, 2017 107.08 107.08 105.63 106.21 4,631,313 -0.29(-0.27%)
May 10, 2017 105.82 106.83 105.54 106.50 5,582,800 +1.42(+1.35%)
May 09, 2017 106.51 106.75 104.82 105.08 5,022,727 -1.60(-1.50%)
May 08, 2017 105.93 106.72 105.82 106.68 5,174,865 +0.89(+0.84%)
May 05, 2017 104.92 105.89 104.70 105.79 5,060,047 +0.98(+0.94%)
May 04, 2017 106.24 106.33 104.14 104.81 8,039,858 -1.91(-1.79%)
May 03, 2017 105.36 107.26 105.13 106.72 5,662,453 +1.36(+1.29%)
May 02, 2017 106.11 106.53 105.09 105.36 5,111,950 -0.56(-0.53%)
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.