Chevron Corp (NY: CVX )

116.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 117.70 117.70 117.70 0 -0.12(-0.10%)
Dec 29, 2016 118.01 118.42 117.48 117.82 3,211,131 -0.09(-0.08%)
Dec 28, 2016 118.31 118.86 117.75 117.91 4,086,018 -0.31(-0.26%)
Dec 27, 2016 118.50 118.90 118.11 118.22 2,986,715 -0.20(-0.17%)
Dec 23, 2016 118.42 118.42 118.42 0 -0.35(-0.29%)
Dec 22, 2016 117.94 118.99 117.77 118.77 4,992,403 +0.86(+0.73%)
Dec 21, 2016 118.34 119.00 117.86 117.91 5,024,604 -0.04(-0.03%)
Dec 20, 2016 117.85 118.63 117.67 117.95 4,318,860 +0.30(+0.25%)
Dec 19, 2016 118.37 118.45 117.42 117.65 5,772,480 -0.43(-0.36%)
Dec 16, 2016 117.84 118.58 117.42 118.08 13,752,344 +1.03(+0.88%)
Dec 15, 2016 115.63 117.39 115.36 117.05 7,458,324 +1.09(+0.94%)
Dec 14, 2016 116.71 117.88 115.76 115.96 7,873,059 -1.46(-1.24%)
Dec 13, 2016 117.90 118.31 116.03 117.42 8,502,822 +0.27(+0.23%)
Dec 12, 2016 117.77 118.99 116.57 117.15 10,044,653 +1.34(+1.16%)
Dec 09, 2016 114.99 115.99 114.97 115.81 5,771,551 +0.64(+0.56%)
Dec 08, 2016 114.73 115.40 114.20 115.17 5,507,416 +0.73(+0.64%)
Dec 07, 2016 113.04 114.48 112.82 114.44 6,414,710 +1.68(+1.49%)
Dec 06, 2016 112.39 113.49 112.21 112.76 6,033,528 -0.49(-0.43%)
Dec 05, 2016 113.39 114.48 113.03 113.25 6,903,033 +0.25(+0.22%)
Dec 02, 2016 113.20 113.81 112.28 113.00 6,167,368 -0.29(-0.26%)
Dec 01, 2016 112.79 114.91 112.53 113.29 11,790,562 +1.73(+1.55%)
Nov 30, 2016 112.05 112.98 111.30 111.56 17,301,393 +2.22(+2.03%)
Nov 29, 2016 109.10 109.72 108.40 109.34 7,461,724 -1.16(-1.05%)
Nov 28, 2016 110.95 111.57 110.38 110.50 6,379,664 -0.50(-0.45%)
Nov 25, 2016 110.54 111.22 110.18 111.00 3,238,554 +0.00(+0.00%)
Nov 23, 2016 111.00 111.00 111.00 0 +0.38(+0.34%)
Nov 22, 2016 110.79 111.00 109.31 110.62 6,440,048 +0.44(+0.40%)
Nov 21, 2016 110.36 111.00 110.07 110.18 8,472,056 +0.98(+0.90%)
Nov 18, 2016 108.57 109.67 108.15 109.20 6,815,483 +1.08(+1.00%)
Nov 17, 2016 109.00 110.10 107.59 108.12 6,629,316 -0.23(-0.21%)
Nov 16, 2016 108.20 109.00 107.74 108.35 7,723,505 -0.61(-0.56%)
Nov 15, 2016 107.49 109.06 107.40 108.96 12,155,891 +2.37(+2.22%)
Nov 14, 2016 106.15 106.73 105.59 106.59 7,656,040 -0.05(-0.05%)
Nov 11, 2016 107.48 107.65 105.94 106.64 7,939,479 -1.15(-1.07%)
Nov 10, 2016 107.54 108.50 107.24 107.79 8,739,489 +0.15(+0.14%)
Nov 09, 2016 106.04 108.26 105.69 107.64 9,158,755 +0.35(+0.33%)
Nov 08, 2016 106.57 108.19 106.42 107.29 8,039,189 +0.44(+0.41%)
Nov 07, 2016 106.00 106.98 105.78 106.85 7,309,258 +2.07(+1.98%)
Nov 04, 2016 105.25 105.49 104.38 104.78 7,085,448 -0.61(-0.58%)
Nov 03, 2016 105.53 106.19 104.95 105.39 5,703,175 +0.00(+0.00%)
Nov 02, 2016 105.65 106.05 104.25 105.39 8,405,126 -1.09(-1.02%)
Nov 01, 2016 105.51 106.74 105.45 106.48 12,750,655 +1.73(+1.65%)
Oct 31, 2016 103.82 105.46 103.78 104.75 12,337,755 +0.93(+0.90%)
Oct 28, 2016 101.12 105.03 100.95 103.82 17,435,396 +3.90(+3.90%)
Oct 27, 2016 101.51 101.97 99.92 99.92 9,896,499 -1.27(-1.26%)
Oct 26, 2016 100.32 101.53 99.87 101.19 6,352,691 +0.42(+0.42%)
Oct 25, 2016 100.75 101.67 100.52 100.77 4,730,708 +0.11(+0.11%)
Oct 24, 2016 101.56 101.58 100.06 100.66 6,077,327 -0.64(-0.63%)
Oct 21, 2016 101.06 101.56 100.63 101.30 5,622,393 -0.57(-0.56%)
Oct 20, 2016 101.64 102.22 100.69 101.87 4,820,916 -0.40(-0.39%)
Oct 19, 2016 102.47 103.69 102.24 102.27 5,902,698 +0.48(+0.47%)
Oct 18, 2016 101.99 102.25 101.12 101.79 4,720,887 +0.43(+0.42%)
Oct 17, 2016 100.94 101.49 100.62 101.36 4,540,798 +0.28(+0.28%)
Oct 14, 2016 101.48 101.96 100.61 101.08 5,114,718 +0.29(+0.29%)
Oct 13, 2016 101.49 101.72 99.61 100.79 7,882,963 -1.36(-1.33%)
Oct 12, 2016 102.74 102.83 101.60 102.15 4,935,130 -0.89(-0.86%)
Oct 11, 2016 103.78 104.05 102.68 103.04 5,337,338 -0.94(-0.90%)
Oct 10, 2016 103.21 104.42 103.21 103.98 5,982,646 +1.71(+1.67%)
Oct 07, 2016 102.50 103.47 102.19 102.27 5,844,492 +0.09(+0.09%)
Oct 06, 2016 102.32 102.70 101.37 102.18 4,362,863 -0.05(-0.05%)
Oct 05, 2016 101.99 102.86 101.75 102.23 5,912,770 +0.96(+0.95%)
Oct 04, 2016 102.71 102.92 100.76 101.27 6,505,313 -1.18(-1.15%)
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.