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 (%)
Dec 29, 2017 95.72 95.72 95.72 0 -0.30(-0.31%)
Dec 28, 2017 96.10 96.25 95.79 96.02 2,866,687 +0.02(+0.02%)
Dec 27, 2017 96.31 96.49 95.67 95.99 4,514,510 -0.33(-0.34%)
Dec 26, 2017 95.75 96.44 95.61 96.32 4,378,981 +0.76(+0.80%)
Dec 22, 2017 95.46 96.07 95.25 95.56 6,193,029 +0.12(+0.13%)
Dec 21, 2017 92.81 95.84 92.57 95.44 13,220,447 +3.00(+3.25%)
Dec 20, 2017 91.96 92.74 91.48 92.43 8,218,872 +0.80(+0.88%)
Dec 19, 2017 91.99 92.32 91.38 91.63 6,015,464 +0.11(+0.12%)
Dec 18, 2017 91.69 92.74 91.46 91.52 6,087,132 -0.02(-0.03%)
Dec 15, 2017 92.09 92.11 91.38 91.54 14,683,628 +0.15(+0.17%)
Dec 14, 2017 91.60 91.96 91.37 91.39 4,887,525 -0.31(-0.33%)
Dec 13, 2017 91.31 91.88 90.74 91.70 5,754,161 +0.19(+0.21%)
Dec 12, 2017 91.51 92.32 91.41 91.51 5,624,202 -0.57(-0.61%)
Dec 11, 2017 91.97 92.60 91.84 92.07 7,755,435 +0.38(+0.42%)
Dec 08, 2017 91.72 91.93 91.06 91.69 5,391,440 +0.22(+0.24%)
Dec 07, 2017 91.37 91.83 90.95 91.47 6,419,798 +0.02(+0.02%)
Dec 06, 2017 91.74 92.42 91.38 91.45 6,346,610 -0.60(-0.65%)
Dec 05, 2017 92.16 92.82 91.87 92.05 5,729,287 -0.34(-0.37%)
Dec 04, 2017 91.60 93.51 91.27 92.39 9,634,454 +1.02(+1.11%)
Dec 01, 2017 91.60 92.10 91.07 91.38 8,935,868 +0.40(+0.44%)
Nov 30, 2017 89.66 91.10 89.63 90.98 10,327,859 +1.38(+1.54%)
Nov 29, 2017 88.84 89.65 88.56 89.59 4,787,939 +0.56(+0.63%)
Nov 28, 2017 88.63 89.31 88.49 89.04 5,237,682 +0.66(+0.74%)
Nov 27, 2017 88.58 88.71 88.11 88.38 5,872,922 -0.70(-0.79%)
Nov 24, 2017 89.11 89.34 88.93 89.08 2,281,197 +0.46(+0.52%)
Nov 22, 2017 88.30 89.29 88.17 88.62 5,167,500 +0.57(+0.64%)
Nov 21, 2017 88.03 88.58 87.87 88.06 6,006,463 +0.34(+0.39%)
Nov 20, 2017 87.75 87.95 87.50 87.71 6,061,019 +0.01(+0.01%)
Nov 17, 2017 87.67 87.92 87.09 87.71 5,672,990 +0.11(+0.12%)
Nov 16, 2017 88.12 88.55 87.45 87.60 7,701,883 -0.61(-0.69%)
Nov 15, 2017 88.03 88.80 87.92 88.21 7,090,155 -0.36(-0.40%)
Nov 14, 2017 88.49 88.82 88.06 88.57 9,236,284 -0.23(-0.26%)
Nov 13, 2017 88.79 89.21 88.38 88.80 5,648,667 +0.04(+0.04%)
Nov 10, 2017 88.41 88.86 87.94 88.76 6,807,855 -0.05(-0.05%)
Nov 09, 2017 87.79 89.01 87.58 88.81 6,736,995 +0.43(+0.49%)
Nov 08, 2017 88.46 88.74 87.79 88.38 6,723,296 -0.43(-0.49%)
Nov 07, 2017 88.91 89.38 88.23 88.81 6,890,397 +0.15(+0.17%)
Nov 06, 2017 87.39 88.74 87.10 88.66 7,854,144 +1.55(+1.78%)
Nov 03, 2017 87.48 87.68 86.91 87.10 5,415,020 -0.26(-0.29%)
Nov 02, 2017 88.03 88.23 86.89 87.36 5,715,707 -0.43(-0.49%)
Nov 01, 2017 88.10 88.60 87.38 87.79 6,640,655 +0.01(+0.01%)
Oct 31, 2017 86.69 88.16 86.22 87.79 9,445,433 +1.14(+1.31%)
Oct 30, 2017 85.73 87.19 85.48 86.65 9,924,618 +0.64(+0.75%)
Oct 27, 2017 87.97 88.17 85.27 86.01 19,187,120 -3.71(-4.14%)
Oct 26, 2017 89.97 90.14 89.49 89.72 5,402,368 +0.00(+0.00%)
Oct 25, 2017 90.14 90.47 89.49 89.72 6,010,030 -0.60(-0.66%)
Oct 24, 2017 90.51 90.84 90.19 90.32 5,904,237 +0.23(+0.25%)
Oct 23, 2017 89.93 90.37 89.72 90.09 5,112,095 +0.22(+0.24%)
Oct 20, 2017 89.85 89.97 89.44 89.87 6,500,735 +0.33(+0.37%)
Oct 19, 2017 89.43 89.94 89.35 89.54 6,041,827 +0.04(+0.04%)
Oct 18, 2017 90.44 90.91 89.38 89.50 7,267,509 -1.57(-1.72%)
Oct 17, 2017 91.07 91.46 90.77 91.07 6,395,171 +0.07(+0.07%)
Oct 16, 2017 90.78 91.57 90.47 91.00 7,261,528 +0.73(+0.81%)
Oct 13, 2017 90.74 90.90 90.22 90.26 6,125,568 +0.02(+0.02%)
Oct 12, 2017 89.76 90.63 89.62 90.25 5,187,615 -0.14(-0.16%)
Oct 11, 2017 90.30 90.54 89.82 90.39 5,183,069 +0.40(+0.45%)
Oct 10, 2017 89.69 90.76 89.60 89.99 7,502,421 +0.83(+0.93%)
Oct 09, 2017 88.88 89.44 88.63 89.16 3,896,987 +0.52(+0.58%)
Oct 06, 2017 89.35 89.50 88.48 88.65 4,664,499 -1.17(-1.31%)
Oct 05, 2017 88.97 89.91 88.88 89.82 7,222,383 +0.76(+0.85%)
Oct 04, 2017 89.25 89.29 88.72 89.07 4,545,837 -0.18(-0.20%)
Oct 03, 2017 88.69 89.57 88.63 89.25 5,138,255 +0.30(+0.33%)
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.