Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 78.37 78.52 77.89 78.22 7,331,462 +0.16(+0.20%)
Jun 29, 2017 78.26 78.84 78.01 78.07 5,719,858 -0.12(-0.15%)
Jun 28, 2017 78.30 78.65 78.01 78.19 5,551,377 +0.16(+0.20%)
Jun 27, 2017 78.52 78.64 78.00 78.03 5,562,030 -0.05(-0.07%)
Jun 26, 2017 78.75 78.87 78.00 78.08 4,804,669 -0.64(-0.82%)
Jun 23, 2017 78.16 79.04 78.16 78.73 7,700,027 +0.41(+0.53%)
Jun 22, 2017 78.34 78.83 78.01 78.31 5,598,153 -0.03(-0.04%)
Jun 21, 2017 79.39 80.15 77.92 78.34 9,321,157 -1.49(-1.87%)
Jun 20, 2017 79.66 79.93 79.01 79.84 6,897,016 -0.73(-0.91%)
Jun 19, 2017 81.21 81.26 80.33 80.57 6,105,568 -0.67(-0.82%)
Jun 16, 2017 80.18 81.25 79.63 81.24 15,516,463 +1.51(+1.90%)
Jun 15, 2017 79.85 80.07 79.38 79.72 7,257,366 -0.20(-0.25%)
Jun 14, 2017 80.91 80.97 79.28 79.93 8,268,417 -1.15(-1.42%)
Jun 13, 2017 81.23 81.34 80.35 81.07 8,135,123 +0.07(+0.08%)
Jun 12, 2017 79.78 81.30 80.44 81.01 11,590,376 +1.23(+1.54%)
Jun 09, 2017 77.98 79.84 77.98 79.78 8,796,665 +1.80(+2.31%)
Jun 08, 2017 78.53 77.56 77.98 8,660,678 +0.17(+0.22%)
Jun 07, 2017 77.95 78.30 76.89 77.80 9,598,476 -0.30(-0.38%)
Jun 06, 2017 77.31 78.31 77.05 78.10 6,246,985 +0.73(+0.95%)
Jun 05, 2017 77.08 77.66 76.95 77.37 6,032,452 +0.06(+0.08%)
Jun 02, 2017 77.84 77.93 77.05 77.31 7,821,024 -0.87(-1.11%)
Jun 01, 2017 77.74 78.19 77.55 78.18 6,361,120 +0.59(+0.76%)
May 31, 2017 77.64 77.89 77.28 77.59 10,720,312 -0.43(-0.56%)
May 30, 2017 78.24 78.51 77.79 78.02 5,718,959 -0.49(-0.63%)
May 26, 2017 78.76 78.94 78.43 78.52 5,004,814 -0.29(-0.37%)
May 25, 2017 79.55 80.01 78.52 78.81 7,059,782 -0.83(-1.04%)
May 24, 2017 79.55 79.75 79.27 79.64 4,635,860 -0.04(-0.05%)
May 23, 2017 79.53 79.90 79.46 79.68 4,610,851 +0.11(+0.14%)
May 22, 2017 80.29 80.29 79.29 79.57 5,989,944 -0.30(-0.38%)
May 19, 2017 79.12 79.87 78.85 79.87 11,181,265 +1.01(+1.28%)
May 18, 2017 78.39 79.24 77.86 78.85 7,492,813 +0.35(+0.45%)
May 17, 2017 79.60 79.68 78.44 78.50 8,514,528 -1.10(-1.38%)
May 16, 2017 79.84 79.91 79.37 79.60 6,732,192 +0.30(+0.37%)
May 15, 2017 79.53 79.95 79.18 79.31 8,955,841 +0.66(+0.84%)
May 12, 2017 78.72 78.89 78.29 78.65 6,046,873 -0.19(-0.24%)
May 11, 2017 79.48 79.48 78.40 78.83 6,239,736 -0.22(-0.27%)
May 10, 2017 78.54 79.29 78.33 79.05 7,521,668 +1.05(+1.35%)
May 09, 2017 79.05 79.23 77.80 77.99 6,767,086 -1.19(-1.50%)
May 08, 2017 78.62 79.21 78.54 79.18 6,972,060 +0.66(+0.84%)
May 05, 2017 77.87 78.59 77.71 78.52 6,817,367 +0.73(+0.94%)
May 04, 2017 78.85 78.92 77.30 77.79 10,832,046 -1.42(-1.79%)
May 03, 2017 78.20 79.61 78.03 79.21 7,628,984 +1.01(+1.29%)
May 02, 2017 78.76 79.07 78.00 78.20 6,887,295 -0.42(-0.53%)
May 01, 2017 78.87 79.22 78.50 78.62 6,676,460 -0.58(-0.73%)
Apr 28, 2017 79.46 79.86 78.67 79.20 9,226,820 +0.91(+1.17%)
Apr 27, 2017 78.65 78.66 77.69 78.28 7,789,293 -0.45(-0.57%)
Apr 26, 2017 78.97 79.77 78.65 78.74 9,008,729 -0.48(-0.61%)
Apr 25, 2017 78.90 79.40 78.81 79.22 6,222,957 +0.59(+0.76%)
Apr 24, 2017 78.52 78.98 78.21 78.62 6,113,508 +0.77(+0.99%)
Apr 21, 2017 77.79 78.25 77.41 77.85 7,319,310 +0.01(+0.01%)
Apr 20, 2017 77.49 78.45 77.46 77.84 6,720,271 +0.48(+0.62%)
Apr 19, 2017 78.59 78.78 77.07 77.36 8,983,590 -1.08(-1.37%)
Apr 18, 2017 78.54 79.18 78.17 78.44 5,729,458 -0.36(-0.46%)
Apr 17, 2017 78.80 79.04 78.42 78.80 7,112,095 +0.05(+0.07%)
Apr 13, 2017 80.64 80.71 78.62 78.75 9,289,307 -2.13(-2.63%)
Apr 12, 2017 81.17 81.17 80.49 80.88 6,808,138 +0.00(+0.00%)
Apr 11, 2017 81.30 81.30 80.21 80.88 5,330,481 -0.34(-0.42%)
Apr 10, 2017 80.99 81.79 80.88 81.22 6,483,300 +0.42(+0.52%)
Apr 07, 2017 81.19 81.33 80.65 80.80 6,587,485 -0.32(-0.39%)
Apr 06, 2017 80.99 81.39 80.72 81.12 5,300,874 +0.48(+0.60%)
Apr 05, 2017 81.39 82.14 80.58 80.64 8,620,817 -0.01(-0.02%)
Apr 04, 2017 80.07 80.70 79.43 80.65 6,314,941 +0.64(+0.80%)
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.