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 (%)
Feb 28, 2017 87.07 87.93 86.94 87.73 9,010,388 +0.58(+0.67%)
Feb 27, 2017 86.29 87.55 86.07 87.14 9,330,907 +1.27(+1.48%)
Feb 24, 2017 86.48 86.57 85.37 85.87 7,937,096 -0.70(-0.81%)
Feb 23, 2017 86.82 87.21 86.36 86.57 11,104,401 +0.50(+0.58%)
Feb 22, 2017 86.71 87.17 86.02 86.08 7,350,339 -1.05(-1.20%)
Feb 21, 2017 86.35 87.58 86.25 87.12 8,484,926 +1.08(+1.26%)
Feb 17, 2017 86.04 86.04 86.04 0 -0.27(-0.32%)
Feb 16, 2017 88.11 88.11 86.11 86.31 12,154,352 -1.47(-1.68%)
Feb 15, 2017 87.50 88.31 87.50 87.78 9,038,238 +0.04(+0.04%)
Feb 14, 2017 87.87 88.17 87.17 87.74 7,451,750 -0.24(-0.27%)
Feb 13, 2017 87.56 88.05 87.32 87.99 6,287,288 +0.66(+0.76%)
Feb 10, 2017 87.09 87.63 86.80 87.32 8,019,433 +0.61(+0.70%)
Feb 09, 2017 86.19 87.00 86.27 86.71 5,963,445 +0.53(+0.61%)
Feb 08, 2017 85.84 86.35 85.21 86.19 6,717,609 +0.15(+0.17%)
Feb 07, 2017 87.27 87.36 85.82 86.04 7,813,736 -1.23(-1.41%)
Feb 06, 2017 87.50 87.67 86.86 87.27 7,298,218 -0.46(-0.52%)
Feb 03, 2017 86.83 88.27 86.62 87.72 8,575,091 +1.05(+1.21%)
Feb 02, 2017 85.87 86.70 85.51 86.67 8,139,169 +0.93(+1.09%)
Feb 01, 2017 85.89 86.34 85.62 85.74 7,623,194 -0.27(-0.31%)
Jan 31, 2017 86.43 86.67 85.55 86.01 10,285,728 -0.36(-0.42%)
Jan 30, 2017 87.40 87.90 85.93 86.37 10,674,145 -1.52(-1.73%)
Jan 27, 2017 87.69 88.60 87.17 87.89 15,145,801 -2.13(-2.37%)
Jan 26, 2017 90.76 91.01 89.99 90.03 8,964,319 -0.53(-0.59%)
Jan 25, 2017 90.30 90.70 89.86 90.56 6,821,364 +0.67(+0.75%)
Jan 24, 2017 89.48 90.46 89.30 89.89 6,484,096 +0.76(+0.85%)
Jan 23, 2017 88.92 89.57 88.82 89.13 6,607,886 -0.16(-0.18%)
Jan 20, 2017 89.85 90.18 89.09 89.29 8,714,125 +0.02(+0.02%)
Jan 19, 2017 89.52 89.57 89.05 89.28 4,437,682 -0.28(-0.31%)
Jan 18, 2017 89.35 89.63 89.14 89.55 6,285,845 -0.26(-0.29%)
Jan 17, 2017 89.91 90.19 89.69 89.82 6,045,560 -0.08(-0.09%)
Jan 13, 2017 89.89 89.89 89.89 0 +0.17(+0.19%)
Jan 12, 2017 89.99 90.36 89.14 89.72 6,395,549 +0.18(+0.20%)
Jan 11, 2017 88.94 89.95 88.72 89.55 7,903,865 +0.75(+0.84%)
Jan 10, 2017 89.26 89.90 88.74 88.80 8,006,574 -0.68(-0.76%)
Jan 09, 2017 89.82 89.88 88.91 89.48 8,922,064 -0.77(-0.86%)
Jan 06, 2017 90.72 90.82 89.89 90.25 6,165,690 -0.36(-0.40%)
Jan 05, 2017 91.14 91.52 90.16 90.61 7,674,632 -0.39(-0.43%)
Jan 04, 2017 91.46 91.65 90.84 91.01 8,648,123 -0.02(-0.03%)
Jan 03, 2017 91.44 91.92 90.06 91.03 9,586,763 +0.12(+0.13%)
Dec 30, 2016 90.91 90.91 90.91 0 -0.09(-0.10%)
Dec 29, 2016 91.15 91.47 90.74 91.01 4,157,259 -0.07(-0.08%)
Dec 28, 2016 91.38 91.81 90.95 91.08 5,289,923 -0.24(-0.26%)
Dec 27, 2016 91.53 91.84 91.23 91.31 3,866,721 -0.15(-0.17%)
Dec 23, 2016 91.47 91.47 91.47 0 -0.27(-0.29%)
Dec 22, 2016 91.10 91.91 90.97 91.74 6,463,365 +0.66(+0.73%)
Dec 21, 2016 91.41 91.92 91.04 91.08 6,505,054 -0.03(-0.03%)
Dec 20, 2016 91.03 91.63 90.89 91.11 5,591,369 +0.23(+0.25%)
Dec 19, 2016 91.43 91.49 90.70 90.87 7,473,284 -0.33(-0.36%)
Dec 16, 2016 91.02 91.59 90.70 91.21 17,804,336 +0.80(+0.88%)
Dec 15, 2016 89.31 90.67 89.11 90.41 9,655,846 +0.84(+0.94%)
Dec 14, 2016 90.15 91.05 89.41 89.57 10,192,778 -1.13(-1.24%)
Dec 13, 2016 91.07 91.38 89.62 90.70 11,008,095 +0.21(+0.23%)
Dec 12, 2016 90.97 91.91 90.04 90.49 13,004,211 +1.04(+1.16%)
Dec 09, 2016 88.82 89.59 88.80 89.45 7,472,081 +0.49(+0.56%)
Dec 08, 2016 88.62 89.14 88.21 88.96 7,130,122 +0.56(+0.64%)
Dec 07, 2016 87.31 88.43 87.14 88.40 8,304,741 +1.30(+1.49%)
Dec 06, 2016 86.81 87.66 86.67 87.10 7,811,247 -0.38(-0.43%)
Dec 05, 2016 87.58 88.43 87.31 87.48 8,936,944 +0.19(+0.22%)
Dec 02, 2016 87.44 87.91 86.73 87.28 7,984,522 -0.22(-0.26%)
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.