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 (%)
Mar 31, 2017 78.26 78.58 77.79 78.02 8,475,568 -0.30(-0.38%)
Mar 30, 2017 78.59 78.98 77.90 78.32 9,354,455 -0.21(-0.27%)
Mar 29, 2017 77.72 78.54 77.67 78.53 6,770,082 +0.65(+0.84%)
Mar 28, 2017 77.23 78.29 77.11 77.88 8,713,007 +0.65(+0.84%)
Mar 27, 2017 77.75 78.01 76.90 77.23 8,908,280 -1.24(-1.58%)
Mar 24, 2017 78.43 78.79 78.26 78.47 8,724,521 +0.09(+0.11%)
Mar 23, 2017 78.69 79.11 78.31 78.39 7,501,593 -0.38(-0.48%)
Mar 22, 2017 78.23 79.10 78.13 78.76 11,155,982 +0.25(+0.32%)
Mar 21, 2017 78.52 78.65 78.05 78.51 10,191,673 +0.28(+0.35%)
Mar 20, 2017 77.95 78.37 77.77 78.23 7,294,984 -0.01(-0.02%)
Mar 17, 2017 78.48 78.79 78.25 78.25 19,752,142 -0.13(-0.17%)
Mar 16, 2017 79.07 79.12 78.07 78.38 12,240,041 -0.74(-0.94%)
Mar 15, 2017 78.54 79.19 78.15 79.12 13,034,836 +1.10(+1.42%)
Mar 14, 2017 78.82 78.90 77.84 78.02 13,672,782 -1.45(-1.82%)
Mar 13, 2017 80.31 80.52 79.43 79.46 8,763,236 -0.92(-1.14%)
Mar 10, 2017 80.95 80.96 79.53 80.38 9,027,860 +0.41(+0.52%)
Mar 09, 2017 79.43 80.06 78.85 79.96 9,971,520 +0.31(+0.39%)
Mar 08, 2017 81.16 81.33 79.50 79.65 12,476,574 -1.60(-1.97%)
Mar 07, 2017 82.51 82.75 81.16 81.25 9,164,035 -0.99(-1.20%)
Mar 06, 2017 82.30 82.48 81.87 82.24 6,511,749 -0.28(-0.33%)
Mar 03, 2017 82.76 82.27 82.51 6,756,765 +0.14(+0.17%)
Mar 02, 2017 82.60 83.04 82.34 82.38 8,103,866 -0.38(-0.46%)
Mar 01, 2017 82.06 83.13 82.03 82.75 10,110,761 +1.00(+1.23%)
Feb 28, 2017 81.14 81.94 81.02 81.75 9,669,209 +0.55(+0.67%)
Feb 27, 2017 80.41 81.58 80.20 81.21 10,013,163 +1.18(+1.48%)
Feb 24, 2017 80.59 80.68 79.55 80.02 8,517,440 -0.65(-0.81%)
Feb 23, 2017 80.91 81.26 80.48 80.68 11,916,332 +0.47(+0.58%)
Feb 22, 2017 80.80 81.23 80.16 80.21 7,887,781 -0.97(-1.20%)
Feb 21, 2017 80.46 81.61 80.37 81.18 9,105,326 +1.01(+1.26%)
Feb 17, 2017 80.17 80.17 80.17 0 -0.25(-0.32%)
Feb 16, 2017 82.11 82.11 80.25 80.43 13,043,052 -1.37(-1.68%)
Feb 15, 2017 81.54 82.29 81.54 81.80 9,699,094 +0.04(+0.04%)
Feb 14, 2017 81.88 82.17 81.23 81.77 7,996,606 -0.23(-0.27%)
Feb 13, 2017 81.59 82.05 81.37 81.99 6,747,002 +0.62(+0.76%)
Feb 10, 2017 81.16 81.66 80.88 81.37 8,605,799 +0.57(+0.70%)
Feb 09, 2017 80.31 81.07 80.39 80.80 6,399,481 +0.49(+0.61%)
Feb 08, 2017 79.99 80.46 79.41 80.31 7,208,788 +0.14(+0.17%)
Feb 07, 2017 81.32 81.41 79.98 80.18 8,385,061 -1.14(-1.41%)
Feb 06, 2017 81.54 81.70 80.94 81.32 7,831,849 -0.42(-0.52%)
Feb 03, 2017 80.91 82.26 80.72 81.75 9,202,084 +0.98(+1.21%)
Feb 02, 2017 80.02 80.79 79.69 80.77 8,734,290 +0.87(+1.09%)
Feb 01, 2017 80.04 80.46 79.78 79.90 8,180,588 -0.25(-0.31%)
Jan 31, 2017 80.54 80.76 79.72 80.15 11,037,801 -0.34(-0.42%)
Jan 30, 2017 81.44 81.91 80.08 80.49 11,454,618 -1.42(-1.73%)
Jan 27, 2017 81.72 82.56 81.23 81.90 16,253,233 -1.99(-2.37%)
Jan 26, 2017 84.57 84.81 83.86 83.89 9,619,772 -0.50(-0.59%)
Jan 25, 2017 84.14 84.52 83.74 84.39 7,320,129 +0.63(+0.75%)
Jan 24, 2017 83.39 84.29 83.21 83.76 6,958,201 +0.71(+0.85%)
Jan 23, 2017 82.86 83.47 82.77 83.06 7,091,042 -0.15(-0.18%)
Jan 20, 2017 83.73 84.03 83.02 83.21 9,351,284 +0.01(+0.02%)
Jan 19, 2017 83.42 83.47 82.98 83.19 4,762,157 -0.26(-0.31%)
Jan 18, 2017 83.26 83.52 83.06 83.45 6,745,454 -0.24(-0.29%)
Jan 17, 2017 83.78 84.05 83.57 83.70 6,487,600 -0.07(-0.09%)
Jan 13, 2017 83.77 83.77 83.77 0 +0.16(+0.19%)
Jan 12, 2017 83.86 84.21 83.07 83.61 6,863,179 +0.17(+0.20%)
Jan 11, 2017 82.88 83.82 82.67 83.44 8,481,780 +0.70(+0.84%)
Jan 10, 2017 83.18 83.78 82.70 82.75 8,591,999 -0.63(-0.76%)
Jan 09, 2017 83.70 83.75 82.85 83.38 9,574,428 -0.72(-0.86%)
Jan 06, 2017 84.54 84.63 83.77 84.10 6,616,513 -0.34(-0.40%)
Jan 05, 2017 84.93 85.28 84.01 84.44 8,235,786 -0.37(-0.43%)
Jan 04, 2017 85.23 85.40 84.65 84.81 9,280,456 -0.02(-0.03%)
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.