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 (%)
May 31, 2017 76.03 76.28 75.68 75.98 10,947,157 -0.43(-0.56%)
May 30, 2017 76.62 76.88 76.18 76.41 5,839,975 -0.48(-0.63%)
May 26, 2017 77.13 77.30 76.80 76.89 5,110,718 -0.29(-0.37%)
May 25, 2017 77.90 78.35 76.89 77.18 7,209,170 -0.82(-1.04%)
May 24, 2017 77.90 78.09 77.63 77.99 4,733,957 -0.04(-0.05%)
May 23, 2017 77.88 78.24 77.81 78.03 4,708,419 +0.11(+0.14%)
May 22, 2017 78.63 78.63 77.65 77.92 6,116,694 -0.29(-0.38%)
May 19, 2017 77.48 78.21 77.22 78.21 11,417,865 +0.99(+1.28%)
May 18, 2017 76.77 77.59 76.24 77.22 7,651,363 +0.35(+0.45%)
May 17, 2017 77.95 78.03 76.82 76.88 8,694,699 -1.08(-1.38%)
May 16, 2017 78.19 78.25 77.73 77.95 6,874,648 +0.29(+0.37%)
May 15, 2017 77.88 78.29 77.54 77.66 9,145,350 +0.65(+0.84%)
May 12, 2017 77.09 77.26 76.67 77.02 6,174,827 -0.18(-0.24%)
May 11, 2017 77.83 77.83 76.78 77.20 6,371,771 -0.21(-0.27%)
May 10, 2017 76.91 77.65 76.71 77.41 7,680,830 +1.03(+1.35%)
May 09, 2017 77.42 77.59 76.18 76.38 6,910,280 -1.16(-1.50%)
May 08, 2017 77.00 77.57 76.92 77.54 7,119,592 +0.65(+0.84%)
May 05, 2017 76.26 76.96 76.10 76.89 6,961,625 +0.71(+0.94%)
May 04, 2017 77.22 77.29 75.69 76.18 11,061,256 -1.39(-1.79%)
May 03, 2017 76.58 77.96 76.41 77.57 7,790,416 +0.99(+1.29%)
May 02, 2017 77.13 77.43 76.38 76.58 7,033,033 -0.41(-0.53%)
May 01, 2017 77.23 77.58 76.87 76.99 6,817,736 -0.57(-0.73%)
Apr 28, 2017 77.81 78.21 77.04 77.55 9,422,063 +0.89(+1.17%)
Apr 27, 2017 77.02 77.03 76.08 76.66 7,954,118 -0.44(-0.58%)
Apr 26, 2017 77.34 78.12 77.02 77.10 9,199,357 -0.47(-0.61%)
Apr 25, 2017 77.26 77.75 77.18 77.58 6,354,637 +0.58(+0.76%)
Apr 24, 2017 76.89 77.34 76.59 77.00 6,242,873 +0.76(+0.99%)
Apr 21, 2017 76.17 76.63 75.80 76.24 7,474,190 +0.01(+0.01%)
Apr 20, 2017 75.88 76.82 75.85 76.23 6,862,475 +0.47(+0.62%)
Apr 19, 2017 76.97 77.15 75.47 75.76 9,173,686 -1.05(-1.37%)
Apr 18, 2017 76.91 77.54 76.55 76.81 5,850,696 -0.36(-0.46%)
Apr 17, 2017 77.17 77.40 76.79 77.17 7,262,590 +0.05(+0.07%)
Apr 13, 2017 78.96 79.03 77.00 77.12 9,485,872 -2.09(-2.63%)
Apr 12, 2017 79.49 79.49 78.83 79.20 6,952,201 +0.00(+0.00%)
Apr 11, 2017 79.61 79.62 78.54 79.20 5,443,275 -0.33(-0.42%)
Apr 10, 2017 79.31 80.10 79.20 79.54 6,620,489 +0.41(+0.52%)
Apr 07, 2017 79.50 79.65 78.98 79.12 6,726,878 -0.31(-0.39%)
Apr 06, 2017 79.31 79.70 79.04 79.44 5,413,042 +0.47(+0.60%)
Apr 05, 2017 79.70 80.44 78.91 78.96 8,803,237 -0.01(-0.02%)
Apr 04, 2017 78.41 79.02 77.78 78.98 6,448,567 +0.63(+0.80%)
Apr 03, 2017 77.93 78.48 77.32 78.35 7,980,869 +0.31(+0.40%)
Mar 31, 2017 78.28 78.60 77.81 78.04 8,473,556 -0.30(-0.38%)
Mar 30, 2017 78.61 78.99 77.92 78.34 9,352,234 -0.21(-0.27%)
Mar 29, 2017 77.74 78.56 77.69 78.55 6,768,474 +0.65(+0.84%)
Mar 28, 2017 77.25 78.31 77.13 77.90 8,710,939 +0.65(+0.84%)
Mar 27, 2017 77.77 78.03 76.92 77.25 8,906,165 -1.24(-1.58%)
Mar 24, 2017 78.45 78.80 78.28 78.49 8,722,450 +0.09(+0.11%)
Mar 23, 2017 78.71 79.12 78.33 78.41 7,499,813 -0.38(-0.48%)
Mar 22, 2017 78.25 79.12 78.15 78.78 11,153,333 +0.25(+0.32%)
Mar 21, 2017 78.54 78.67 78.06 78.53 10,189,253 +0.28(+0.35%)
Mar 20, 2017 77.97 78.39 77.79 78.25 7,293,252 -0.01(-0.02%)
Mar 17, 2017 78.50 78.80 78.27 78.27 19,747,452 -0.13(-0.17%)
Mar 16, 2017 79.09 79.14 78.09 78.40 12,237,135 -0.74(-0.94%)
Mar 15, 2017 78.56 79.21 78.17 79.14 13,031,741 +1.10(+1.42%)
Mar 14, 2017 78.84 78.92 77.86 78.03 13,669,536 -1.45(-1.82%)
Mar 13, 2017 80.32 80.54 79.45 79.48 8,761,155 -0.92(-1.14%)
Mar 10, 2017 80.97 80.98 79.55 80.40 9,025,717 +0.41(+0.52%)
Mar 09, 2017 79.45 80.08 78.87 79.98 9,969,153 +0.31(+0.39%)
Mar 08, 2017 81.17 81.35 79.52 79.67 12,473,612 -1.60(-1.97%)
Mar 07, 2017 82.53 82.77 81.18 81.27 9,161,859 -0.99(-1.20%)
Mar 06, 2017 82.32 82.50 81.89 82.26 6,510,203 -0.28(-0.33%)
Mar 03, 2017 82.78 82.29 82.53 6,755,161 +0.14(+0.17%)
Mar 02, 2017 82.62 83.06 82.36 82.40 8,101,942 -0.38(-0.46%)
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.