Chevron Corp (NY: CVX )

117.92 USD +1.72 (+1.48%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 111.66 112.76 111.49 112.50 7,026,382 +0.75(+0.67%)
Feb 27, 2017 110.65 112.27 110.37 111.75 7,276,325 +1.63(+1.48%)
Feb 24, 2017 110.90 111.02 109.47 110.12 6,189,419 -0.90(-0.81%)
Feb 23, 2017 111.34 111.83 110.75 111.02 8,659,312 +0.64(+0.58%)
Feb 22, 2017 111.19 111.78 110.31 110.38 5,731,861 -1.34(-1.20%)
Feb 21, 2017 110.73 112.31 110.60 111.72 6,616,622 +1.39(+1.26%)
Feb 17, 2017 110.33 110.33 110.33 0 -0.35(-0.32%)
Feb 16, 2017 112.99 112.99 110.43 110.68 9,478,073 -1.89(-1.68%)
Feb 15, 2017 112.21 113.24 112.21 112.57 7,048,099 +0.05(+0.04%)
Feb 14, 2017 112.68 113.07 111.78 112.52 5,810,942 -1.39(-1.22%)
Feb 13, 2017 113.36 113.99 113.05 113.91 4,856,398 +0.86(+0.76%)
Feb 10, 2017 112.75 113.45 112.37 113.05 6,194,334 +0.79(+0.70%)
Feb 09, 2017 111.58 112.63 111.69 112.26 4,606,257 +0.68(+0.61%)
Feb 08, 2017 111.13 111.79 110.32 111.58 5,188,785 +0.19(+0.17%)
Feb 07, 2017 112.98 113.10 111.11 111.39 6,035,450 -1.59(-1.41%)
Feb 06, 2017 113.28 113.50 112.45 112.98 5,637,256 -0.59(-0.52%)
Feb 03, 2017 112.41 114.28 112.14 113.57 6,623,532 +1.36(+1.21%)
Feb 02, 2017 111.17 112.24 110.71 112.21 6,286,820 +1.21(+1.09%)
Feb 01, 2017 111.20 111.78 110.84 111.00 5,888,273 -0.35(-0.31%)
Jan 31, 2017 111.89 112.20 110.76 111.35 7,944,855 -0.47(-0.42%)
Jan 30, 2017 113.15 113.80 111.25 111.82 8,244,874 -1.97(-1.73%)
Jan 27, 2017 113.53 114.70 112.85 113.79 11,698,850 -2.76(-2.37%)
Jan 26, 2017 117.50 117.82 116.50 116.55 6,924,178 -0.69(-0.59%)
Jan 25, 2017 116.90 117.43 116.34 117.24 5,268,927 +0.87(+0.75%)
Jan 24, 2017 115.85 117.11 115.61 116.37 5,008,416 +0.98(+0.85%)
Jan 23, 2017 115.12 115.96 114.99 115.39 5,104,033 -0.21(-0.18%)
Jan 20, 2017 116.32 116.75 115.34 115.60 6,730,924 +0.02(+0.02%)
Jan 19, 2017 115.89 115.96 115.29 115.58 3,427,734 -0.36(-0.31%)
Jan 18, 2017 115.68 116.04 115.40 115.94 4,855,284 -0.34(-0.29%)
Jan 17, 2017 116.40 116.77 116.11 116.28 4,669,684 -0.10(-0.09%)
Jan 13, 2017 116.38 116.38 116.38 0 +0.22(+0.19%)
Jan 12, 2017 116.50 116.99 115.41 116.16 4,940,021 +0.23(+0.20%)
Jan 11, 2017 115.15 116.45 114.86 115.93 6,105,067 +0.97(+0.84%)
Jan 10, 2017 115.56 116.39 114.89 114.96 6,184,401 -0.88(-0.76%)
Jan 09, 2017 116.29 116.36 115.11 115.84 6,891,540 -1.00(-0.86%)
Jan 06, 2017 117.45 117.58 116.38 116.84 4,762,474 -0.47(-0.40%)
Jan 05, 2017 118.00 118.48 116.72 117.31 5,928,004 -0.51(-0.43%)
Jan 04, 2017 118.41 118.65 117.60 117.82 6,679,943 -0.03(-0.03%)
Jan 03, 2017 118.38 119.00 116.59 117.85 7,404,963 +0.15(+0.13%)
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%)
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.