Chevron Corp (NY: CVX )

181.03 +2.67 (+1.50%)
Streaming Delayed Price Updated: 3:32 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 93.23 93.51 92.88 93.49 6,126,749 -0.10(-0.10%)
Sep 28, 2017 93.23 93.99 93.16 93.59 6,219,810 +0.14(+0.14%)
Sep 27, 2017 92.91 93.45 4,935,339 -0.06(-0.06%)
Sep 26, 2017 93.72 93.91 93.29 93.51 6,126,142 -0.37(-0.40%)
Sep 25, 2017 93.27 94.15 93.11 93.88 7,516,233 +0.56(+0.60%)
Sep 22, 2017 92.62 93.75 92.51 93.32 6,670,049 +0.65(+0.70%)
Sep 21, 2017 92.47 92.71 92.16 92.67 5,447,751 +0.08(+0.09%)
Sep 20, 2017 92.69 93.21 92.45 92.59 6,759,417 +0.02(+0.03%)
Sep 19, 2017 91.70 92.63 91.65 92.57 7,776,836 +0.91(+1.00%)
Sep 18, 2017 91.04 91.68 90.96 91.65 6,227,077 +0.45(+0.49%)
Sep 15, 2017 91.37 91.43 90.41 91.21 10,540,632 +0.14(+0.16%)
Sep 14, 2017 90.91 91.77 90.85 91.06 7,313,523 +0.21(+0.24%)
Sep 13, 2017 89.50 90.96 89.34 90.85 7,401,729 +1.34(+1.50%)
Sep 12, 2017 89.77 89.87 89.00 89.50 6,422,478 -0.02(-0.03%)
Sep 11, 2017 88.98 89.57 88.73 89.53 7,507,257 +1.38(+1.57%)
Sep 08, 2017 88.79 88.91 87.94 88.14 5,068,900 -0.81(-0.91%)
Sep 07, 2017 89.26 89.79 88.60 88.95 7,462,717 +0.01(+0.01%)
Sep 06, 2017 87.52 89.30 87.36 88.95 10,779,350 +1.87(+2.15%)
Sep 05, 2017 87.01 87.73 86.49 87.08 6,931,697 +0.54(+0.63%)
Sep 01, 2017 85.68 86.85 85.58 86.54 4,600,291 +0.91(+1.06%)
Aug 31, 2017 85.93 86.11 85.53 85.63 6,922,893 -0.09(-0.10%)
Aug 30, 2017 85.60 85.81 85.21 85.72 3,928,872 -0.10(-0.12%)
Aug 29, 2017 85.48 85.97 85.17 85.82 4,060,246 +0.08(+0.09%)
Aug 28, 2017 86.36 86.40 85.35 85.74 4,627,179 -0.37(-0.43%)
Aug 25, 2017 85.79 86.50 85.55 86.11 5,510,138 +0.63(+0.74%)
Aug 24, 2017 84.74 85.67 84.61 85.49 6,359,180 +0.66(+0.78%)
Aug 23, 2017 84.51 85.18 84.43 84.82 5,260,757 +0.20(+0.24%)
Aug 22, 2017 84.33 85.07 84.19 84.63 7,076,962 +0.46(+0.55%)
Aug 21, 2017 84.72 84.72 83.78 84.16 4,474,764 -0.56(-0.66%)
Aug 18, 2017 84.21 85.41 83.94 84.72 6,871,522 +0.45(+0.53%)
Aug 17, 2017 84.82 85.03 84.27 84.28 7,377,914 -0.73(-0.86%)
Aug 16, 2017 85.64 85.87 84.89 85.01 5,261,810 -0.52(-0.60%)
Aug 15, 2017 85.67 85.78 84.70 85.53 6,741,613 -0.11(-0.13%)
Aug 14, 2017 86.07 86.51 85.33 85.64 5,440,602 -0.41(-0.48%)
Aug 11, 2017 86.81 87.04 85.97 86.05 4,294,506 -0.69(-0.80%)
Aug 10, 2017 87.62 87.79 86.68 86.74 6,284,502 -0.61(-0.70%)
Aug 09, 2017 87.23 87.76 86.86 87.35 5,035,686 +0.43(+0.49%)
Aug 08, 2017 86.65 87.21 86.47 86.93 5,213,987 +0.45(+0.52%)
Aug 07, 2017 86.50 86.88 86.32 86.48 6,046,136 -0.26(-0.30%)
Aug 04, 2017 86.20 86.81 86.20 86.74 5,894,717 +0.54(+0.62%)
Aug 03, 2017 86.83 87.01 85.90 86.20 7,115,626 -0.81(-0.93%)
Aug 02, 2017 86.96 87.59 86.66 87.01 7,885,333 -0.25(-0.29%)
Aug 01, 2017 86.29 87.42 86.19 87.27 10,358,690 +1.25(+1.46%)
Jul 31, 2017 85.38 86.65 85.19 86.01 9,598,145 +0.84(+0.99%)
Jul 28, 2017 84.06 85.97 83.78 85.17 9,917,725 +1.58(+1.89%)
Jul 27, 2017 82.62 83.75 82.41 83.59 7,474,633 +0.78(+0.94%)
Jul 26, 2017 82.42 83.56 82.08 82.81 7,465,392 +0.58(+0.70%)
Jul 25, 2017 82.28 82.83 82.18 82.23 9,005,267 +0.94(+1.15%)
Jul 24, 2017 81.28 81.59 81.07 81.29 5,179,818 -0.04(-0.05%)
Jul 21, 2017 82.07 82.22 81.26 81.33 6,733,319 -1.09(-1.32%)
Jul 20, 2017 82.71 82.96 81.78 82.42 6,813,956 +0.13(+0.16%)
Jul 19, 2017 81.58 82.30 81.54 82.29 6,260,980 +0.58(+0.71%)
Jul 18, 2017 82.40 82.40 81.54 81.70 5,508,515 -0.39(-0.47%)
Jul 17, 2017 82.18 82.69 81.99 82.09 7,071,914 -0.18(-0.22%)
Jul 14, 2017 82.22 82.43 81.71 82.27 4,626,216 +0.24(+0.30%)
Jul 13, 2017 81.77 82.09 81.50 82.03 5,635,265 +0.19(+0.23%)
Jul 12, 2017 81.93 82.52 81.51 81.84 5,049,970 +0.61(+0.75%)
Jul 11, 2017 81.26 81.53 80.78 81.23 5,487,121 +0.06(+0.08%)
Jul 10, 2017 81.48 81.59 80.82 81.17 5,876,305 -0.35(-0.43%)
Jul 07, 2017 81.60 81.74 80.99 81.52 8,196,813 -0.26(-0.32%)
Jul 06, 2017 82.82 81.70 81.78 6,454,921 -0.63(-0.76%)
Jul 05, 2017 83.49 83.74 82.14 82.41 5,690,543 -1.32(-1.58%)
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.