Chevron Corp (NY: CVX )

144.77 +2.34 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 101.14 102.63 100.61 102.18 8,826,940 -0.22(-0.21%)
Apr 28, 2016 103.13 104.26 102.05 102.40 7,597,601 -1.45(-1.40%)
Apr 27, 2016 102.90 103.94 102.38 103.85 8,383,309 +1.56(+1.53%)
Apr 26, 2016 102.05 102.98 101.71 102.29 5,650,728 +0.78(+0.77%)
Apr 25, 2016 101.47 101.77 100.83 101.51 6,610,717 -0.50(-0.49%)
Apr 22, 2016 101.74 102.50 101.50 102.01 5,753,998 +0.61(+0.60%)
Apr 21, 2016 101.64 102.80 101.11 101.40 8,278,452 -0.29(-0.29%)
Apr 20, 2016 100.08 102.54 99.84 101.69 10,149,734 +1.19(+1.18%)
Apr 19, 2016 99.00 100.53 98.16 100.50 10,584,822 +1.80(+1.82%)
Apr 18, 2016 97.23 98.76 95.52 98.70 7,769,796 +1.47(+1.51%)
Apr 15, 2016 97.71 97.80 96.96 97.23 6,551,643 -0.75(-0.77%)
Apr 14, 2016 97.65 98.27 97.36 97.98 6,146,062 +0.38(+0.39%)
Apr 13, 2016 97.80 97.91 97.03 97.60 6,406,552 +0.09(+0.09%)
Apr 12, 2016 95.69 97.94 95.43 97.51 8,783,354 +2.27(+2.38%)
Apr 11, 2016 96.87 97.30 95.15 95.24 6,644,156 -1.09(-1.13%)
Apr 08, 2016 96.25 96.87 95.76 96.33 7,108,491 +1.54(+1.62%)
Apr 07, 2016 94.37 95.03 94.08 94.79 6,817,525 -0.05(-0.05%)
Apr 06, 2016 93.15 95.00 92.82 94.84 6,836,239 +2.17(+2.34%)
Apr 05, 2016 93.00 93.35 92.43 92.67 6,661,863 -0.76(-0.81%)
Apr 04, 2016 94.44 94.48 93.03 93.43 6,551,134 -0.83(-0.88%)
Apr 01, 2016 93.69 94.78 93.35 94.26 7,555,891 -1.14(-1.19%)
Mar 31, 2016 95.19 96.20 94.95 95.40 5,943,864 +0.15(+0.16%)
Mar 30, 2016 96.35 96.69 95.16 95.25 6,182,944 -0.07(-0.07%)
Mar 29, 2016 93.79 95.39 92.94 95.32 6,615,877 +0.64(+0.68%)
Mar 28, 2016 94.90 95.08 94.00 94.68 5,053,040 -0.17(-0.18%)
Mar 24, 2016 92.54 94.85 94.85 94.85 8,159,100 +1.26(+1.35%)
Mar 23, 2016 94.72 94.81 93.04 93.59 10,302,748 -1.91(-2.00%)
Mar 22, 2016 95.75 96.91 95.32 95.50 7,566,212 -0.94(-0.97%)
Mar 21, 2016 97.02 97.54 95.91 96.44 8,039,853 -1.25(-1.28%)
Mar 18, 2016 97.85 97.91 95.86 97.69 14,436,252 +0.80(+0.83%)
Mar 17, 2016 96.25 97.74 95.29 96.89 10,679,250 +1.49(+1.56%)
Mar 16, 2016 94.72 96.14 93.72 95.40 9,969,157 +1.13(+1.20%)
Mar 15, 2016 93.15 94.40 92.25 94.27 7,005,363 +0.01(+0.01%)
Mar 14, 2016 93.57 94.83 93.09 94.26 6,896,129 -0.32(-0.34%)
Mar 11, 2016 94.95 96.14 93.38 94.58 14,098,765 +0.64(+0.68%)
Mar 10, 2016 92.79 93.95 92.02 93.94 12,090,472 +1.12(+1.21%)
Mar 09, 2016 89.70 94.64 89.47 92.82 19,302,424 +4.08(+4.60%)
Mar 08, 2016 90.38 91.08 88.33 88.74 10,508,054 -1.93(-2.13%)
Mar 07, 2016 87.94 90.76 87.55 90.67 12,781,733 +2.74(+3.12%)
Mar 04, 2016 87.42 88.62 86.70 87.93 9,328,586 +0.40(+0.46%)
Mar 03, 2016 87.00 87.57 86.05 87.53 8,526,078 +0.39(+0.45%)
Mar 02, 2016 85.40 87.18 84.40 87.14 9,637,488 +1.01(+1.17%)
Mar 01, 2016 84.12 86.53 83.37 86.13 11,613,949 +2.69(+3.22%)
Feb 29, 2016 84.94 85.19 83.07 83.44 11,548,384 -0.91(-1.08%)
Feb 26, 2016 86.97 87.10 84.28 84.35 9,369,888 -0.95(-1.11%)
Feb 25, 2016 85.67 85.71 83.74 85.30 9,447,027 +0.03(+0.04%)
Feb 24, 2016 83.33 85.47 82.90 85.27 9,760,377 +0.36(+0.42%)
Feb 23, 2016 88.39 88.48 84.70 84.91 10,637,740 -3.91(-4.40%)
Feb 22, 2016 86.50 89.84 87.50 88.82 10,295,011 +2.32(+2.68%)
Feb 19, 2016 86.33 86.54 84.87 86.50 9,783,335 -0.23(-0.27%)
Feb 18, 2016 88.75 89.25 86.61 86.73 9,516,631 -1.58(-1.79%)
Feb 17, 2016 85.41 88.66 85.02 88.31 12,707,391 +3.50(+4.13%)
Feb 16, 2016 85.23 85.39 83.31 84.81 10,627,069 -0.62(-0.73%)
Feb 12, 2016 83.80 85.43 85.43 85.43 9,835,100 +2.44(+2.94%)
Feb 11, 2016 81.60 83.66 80.64 82.99 12,735,232 -0.05(-0.06%)
Feb 10, 2016 82.77 83.90 81.50 83.04 12,106,802 +0.12(+0.14%)
Feb 09, 2016 85.08 85.70 82.17 82.92 12,602,955 -3.07(-3.57%)
Feb 08, 2016 81.76 86.70 81.10 85.99 17,704,410 +3.11(+3.75%)
Feb 05, 2016 83.94 84.29 82.26 82.88 15,090,100 -1.91(-2.25%)
Feb 04, 2016 84.59 86.19 83.83 84.79 12,823,845 +0.17(+0.20%)
Feb 03, 2016 82.39 84.63 79.85 84.62 13,961,994 +3.38(+4.16%)
Feb 02, 2016 82.71 83.04 80.98 81.24 13,316,472 -4.05(-4.75%)
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.