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 (%)
Jul 31, 2017 79.58 80.77 79.41 80.17 10,297,494 +0.79(+0.99%)
Jul 28, 2017 78.35 80.13 78.09 79.39 10,640,361 +1.48(+1.89%)
Jul 27, 2017 77.01 78.06 76.81 77.91 8,019,257 +0.73(+0.94%)
Jul 26, 2017 76.82 77.89 76.51 77.18 8,009,343 +0.54(+0.70%)
Jul 25, 2017 76.69 77.21 76.60 76.65 9,661,418 +0.87(+1.15%)
Jul 24, 2017 75.76 76.05 75.57 75.77 5,557,235 -0.04(-0.05%)
Jul 21, 2017 76.49 76.64 75.74 75.81 7,223,929 -1.01(-1.32%)
Jul 20, 2017 77.10 77.33 76.23 76.82 7,310,442 +0.12(+0.16%)
Jul 19, 2017 76.04 76.71 76.00 76.70 6,717,174 +0.54(+0.71%)
Jul 18, 2017 76.80 76.80 76.00 76.16 5,909,882 -0.36(-0.47%)
Jul 17, 2017 76.60 77.07 76.42 76.52 7,587,195 -0.17(-0.22%)
Jul 14, 2017 76.64 76.83 76.16 76.68 4,963,297 +0.23(+0.30%)
Jul 13, 2017 76.21 76.52 75.96 76.46 6,045,867 +0.18(+0.23%)
Jul 12, 2017 76.36 76.91 75.97 76.28 5,417,926 +0.57(+0.75%)
Jul 11, 2017 75.74 75.99 75.30 75.72 5,886,929 +0.06(+0.08%)
Jul 10, 2017 75.95 76.05 75.33 75.66 6,304,470 -0.33(-0.43%)
Jul 07, 2017 76.06 76.19 75.49 75.99 8,794,057 -0.24(-0.32%)
Jul 06, 2017 77.19 76.15 76.23 6,925,246 -0.59(-0.76%)
Jul 05, 2017 77.82 78.05 76.56 76.82 6,105,173 -1.23(-1.58%)
Jul 03, 2017 76.54 78.53 76.54 78.05 6,018,533 +1.45(+1.89%)
Jun 30, 2017 76.75 76.89 76.28 76.60 7,486,599 +0.15(+0.20%)
Jun 29, 2017 76.64 77.21 76.40 76.45 5,840,893 -0.12(-0.15%)
Jun 28, 2017 76.68 77.02 76.39 76.57 5,668,846 +0.15(+0.20%)
Jun 27, 2017 76.90 77.01 76.38 76.41 5,679,725 -0.05(-0.07%)
Jun 26, 2017 77.12 77.23 76.38 76.46 4,906,337 -0.63(-0.82%)
Jun 23, 2017 76.54 77.40 76.54 77.10 7,862,962 +0.40(+0.53%)
Jun 22, 2017 76.71 77.20 76.39 76.69 5,716,612 -0.03(-0.04%)
Jun 21, 2017 77.75 78.49 76.30 76.72 9,518,396 -1.46(-1.87%)
Jun 20, 2017 78.01 78.27 77.37 78.18 7,042,959 -0.72(-0.91%)
Jun 19, 2017 79.53 79.58 78.67 78.90 6,234,764 -0.65(-0.82%)
Jun 16, 2017 78.52 79.56 77.98 79.56 15,844,798 +1.48(+1.90%)
Jun 15, 2017 78.20 78.41 77.73 78.07 7,410,934 -0.20(-0.25%)
Jun 14, 2017 79.23 79.29 77.64 78.27 8,443,380 -1.12(-1.41%)
Jun 13, 2017 79.55 79.66 78.68 79.39 8,307,265 +0.07(+0.08%)
Jun 12, 2017 78.12 79.61 78.77 79.33 11,835,633 +1.20(+1.54%)
Jun 09, 2017 76.37 78.19 76.37 78.12 8,982,806 +1.76(+2.31%)
Jun 08, 2017 76.90 75.95 76.36 8,843,941 +0.17(+0.22%)
Jun 07, 2017 76.34 76.68 75.30 76.19 9,801,583 -0.29(-0.38%)
Jun 06, 2017 75.71 76.69 75.45 76.49 6,379,174 +0.72(+0.95%)
Jun 05, 2017 75.48 76.05 75.36 75.77 6,160,101 +0.06(+0.08%)
Jun 02, 2017 76.23 76.32 75.46 75.71 7,986,520 -0.85(-1.11%)
Jun 01, 2017 76.13 76.57 75.94 76.56 6,495,724 +0.58(+0.76%)
May 31, 2017 76.03 76.28 75.68 75.98 10,947,157 -0.43(-0.56%)
May 30, 2017 76.62 76.88 76.18 76.41 5,839,975 -0.48(-0.63%)
May 26, 2017 77.13 77.30 76.80 76.89 5,110,718 -0.29(-0.37%)
May 25, 2017 77.90 78.35 76.89 77.18 7,209,170 -0.82(-1.04%)
May 24, 2017 77.90 78.09 77.63 77.99 4,733,957 -0.04(-0.05%)
May 23, 2017 77.88 78.24 77.81 78.03 4,708,419 +0.11(+0.14%)
May 22, 2017 78.63 78.63 77.65 77.92 6,116,694 -0.29(-0.38%)
May 19, 2017 77.48 78.21 77.22 78.21 11,417,865 +0.99(+1.28%)
May 18, 2017 76.77 77.59 76.24 77.22 7,651,363 +0.35(+0.45%)
May 17, 2017 77.95 78.03 76.82 76.88 8,694,699 -1.08(-1.38%)
May 16, 2017 78.19 78.25 77.73 77.95 6,874,648 +0.29(+0.37%)
May 15, 2017 77.88 78.29 77.54 77.66 9,145,350 +0.65(+0.84%)
May 12, 2017 77.09 77.26 76.67 77.02 6,174,827 -0.18(-0.24%)
May 11, 2017 77.83 77.83 76.78 77.20 6,371,771 -0.21(-0.27%)
May 10, 2017 76.91 77.65 76.71 77.41 7,680,830 +1.03(+1.35%)
May 09, 2017 77.42 77.59 76.18 76.38 6,910,280 -1.16(-1.50%)
May 08, 2017 77.00 77.57 76.92 77.54 7,119,592 +0.65(+0.84%)
May 05, 2017 76.26 76.96 76.10 76.89 6,961,625 +0.71(+0.94%)
May 04, 2017 77.22 77.29 75.69 76.18 11,061,256 -1.39(-1.79%)
May 03, 2017 76.58 77.96 76.41 77.57 7,790,416 +0.99(+1.29%)
May 02, 2017 77.13 77.43 76.38 76.58 7,033,033 -0.41(-0.53%)
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.