Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 77.88 79.23 77.42 78.71 12,296,982 +1.26(+1.63%)
Sep 29, 2016 78.01 78.21 76.84 77.45 10,638,453 -0.67(-0.86%)
Sep 28, 2016 76.11 78.22 75.52 78.12 13,187,221 +2.42(+3.20%)
Sep 27, 2016 75.13 76.21 74.79 75.70 8,459,911 +0.15(+0.20%)
Sep 26, 2016 76.09 76.69 75.45 75.54 7,560,254 -0.34(-0.44%)
Sep 23, 2016 75.97 76.90 75.61 75.88 9,672,042 -0.58(-0.76%)
Sep 22, 2016 76.87 77.05 76.35 76.46 7,082,915 +0.27(+0.35%)
Sep 21, 2016 75.21 76.24 75.14 76.19 8,317,578 +1.48(+1.98%)
Sep 20, 2016 75.08 75.31 74.70 74.72 7,546,976 -0.26(-0.35%)
Sep 19, 2016 75.20 75.60 74.94 74.98 8,083,637 +0.15(+0.20%)
Sep 16, 2016 75.20 75.57 74.58 74.82 16,640,033 -1.27(-1.67%)
Sep 15, 2016 75.33 76.77 75.28 76.09 8,832,588 +0.83(+1.10%)
Sep 14, 2016 75.80 76.44 75.08 75.27 10,724,198 -0.77(-1.02%)
Sep 13, 2016 77.74 77.74 75.84 76.04 12,161,148 -2.16(-2.76%)
Sep 12, 2016 77.39 78.43 76.91 78.20 10,655,719 +0.75(+0.97%)
Sep 09, 2016 79.04 79.08 77.42 77.45 10,210,610 -2.18(-2.74%)
Sep 08, 2016 79.03 79.80 78.36 79.63 7,569,419 +0.95(+1.21%)
Sep 07, 2016 78.58 78.81 78.19 78.68 6,909,195 +0.34(+0.44%)
Sep 06, 2016 77.40 78.47 77.22 78.33 7,098,946 +1.15(+1.49%)
Sep 02, 2016 77.16 77.19 77.19 77.19 6,115,126 +0.55(+0.72%)
Sep 01, 2016 76.74 76.92 76.07 76.64 7,904,403 -0.28(-0.37%)
Aug 31, 2016 77.39 77.49 76.41 76.92 8,171,290 -0.86(-1.10%)
Aug 30, 2016 78.04 78.49 77.52 77.78 4,854,878 -0.27(-0.34%)
Aug 29, 2016 77.42 78.18 77.24 78.04 5,263,261 +0.56(+0.72%)
Aug 26, 2016 78.09 78.37 77.13 77.49 6,245,386 -0.44(-0.56%)
Aug 25, 2016 78.23 78.23 77.65 77.92 5,871,195 -0.24(-0.30%)
Aug 24, 2016 77.55 78.23 77.45 78.16 6,771,117 +0.40(+0.51%)
Aug 23, 2016 78.03 78.14 77.62 77.76 6,446,050 -0.20(-0.26%)
Aug 22, 2016 77.81 78.31 77.42 77.96 7,185,174 -0.29(-0.37%)
Aug 19, 2016 78.82 78.87 78.10 78.25 6,612,852 -0.94(-1.19%)
Aug 18, 2016 78.49 79.23 78.05 79.19 9,080,536 +1.02(+1.30%)
Aug 17, 2016 77.62 78.23 77.26 78.17 6,945,411 +0.51(+0.66%)
Aug 16, 2016 77.77 77.90 77.44 77.66 7,106,017 -0.11(-0.15%)
Aug 15, 2016 77.65 77.99 77.51 77.77 6,455,926 +0.46(+0.60%)
Aug 12, 2016 77.00 77.44 76.63 77.31 6,869,807 +0.58(+0.75%)
Aug 11, 2016 76.17 77.09 75.97 76.74 6,390,935 +0.95(+1.26%)
Aug 10, 2016 76.93 77.05 75.63 75.78 6,714,292 -0.89(-1.16%)
Aug 09, 2016 77.08 77.19 76.26 76.68 6,550,473 +0.09(+0.12%)
Aug 08, 2016 76.43 76.95 76.22 76.59 7,198,034 +0.52(+0.69%)
Aug 05, 2016 76.43 76.49 75.47 76.06 8,867,086 +0.09(+0.12%)
Aug 04, 2016 75.89 76.50 75.68 75.97 8,043,386 -0.17(-0.22%)
Aug 03, 2016 75.41 76.16 75.14 76.14 8,736,320 +0.77(+1.02%)
Aug 02, 2016 75.32 75.73 74.10 75.37 12,885,691 +0.36(+0.48%)
Aug 01, 2016 76.69 77.27 74.63 75.00 15,262,417 -2.55(-3.29%)
Jul 29, 2016 76.08 77.66 75.56 77.56 13,422,058 +0.52(+0.68%)
Jul 28, 2016 77.26 77.36 76.42 77.03 10,869,866 -0.36(-0.46%)
Jul 27, 2016 77.71 78.19 77.04 77.39 7,151,148 -0.32(-0.41%)
Jul 26, 2016 77.62 78.07 77.25 77.71 8,061,147 -0.30(-0.38%)
Jul 25, 2016 79.36 79.55 77.78 78.00 10,285,483 -1.96(-2.45%)
Jul 22, 2016 79.98 80.22 79.61 79.96 6,944,328 +0.20(+0.26%)
Jul 21, 2016 79.77 80.11 79.36 79.76 8,001,244 -0.15(-0.19%)
Jul 20, 2016 80.17 80.32 79.46 79.91 8,988,034 -0.34(-0.42%)
Jul 19, 2016 80.20 80.42 79.95 80.25 6,119,015 -0.04(-0.05%)
Jul 18, 2016 80.73 80.79 80.23 80.29 6,514,580 -0.71(-0.88%)
Jul 15, 2016 81.23 81.38 80.51 81.00 8,145,348 +0.25(+0.31%)
Jul 14, 2016 81.13 81.42 80.54 80.75 6,277,705 +0.04(+0.05%)
Jul 13, 2016 80.81 81.13 80.11 80.71 7,875,064 -0.10(-0.12%)
Jul 12, 2016 80.45 81.20 80.36 80.81 11,069,015 +1.05(+1.32%)
Jul 11, 2016 79.32 80.22 79.31 79.76 9,521,996 +0.47(+0.59%)
Jul 08, 2016 78.61 79.44 77.95 79.29 11,950,055 +1.30(+1.67%)
Jul 07, 2016 79.38 79.46 77.30 77.99 10,184,430 -1.16(-1.46%)
Jul 06, 2016 78.15 79.16 77.54 79.14 8,148,498 +0.76(+0.98%)
Jul 05, 2016 78.33 78.61 77.83 78.38 10,262,622 -0.44(-0.56%)
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.