Chevron Corp (NY: CVX )

98.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 111.89 112.20 110.76 111.35 7,944,855 -0.47(-0.42%)
Jan 30, 2017 113.15 113.80 111.25 111.82 8,244,874 -1.97(-1.73%)
Jan 27, 2017 113.53 114.70 112.85 113.79 11,698,850 -2.76(-2.37%)
Jan 26, 2017 117.50 117.82 116.50 116.55 6,924,178 -0.69(-0.59%)
Jan 25, 2017 116.90 117.43 116.34 117.24 5,268,927 +0.87(+0.75%)
Jan 24, 2017 115.85 117.11 115.61 116.37 5,008,416 +0.98(+0.85%)
Jan 23, 2017 115.12 115.96 114.99 115.39 5,104,033 -0.21(-0.18%)
Jan 20, 2017 116.32 116.75 115.34 115.60 6,730,924 +0.02(+0.02%)
Jan 19, 2017 115.89 115.96 115.29 115.58 3,427,734 -0.36(-0.31%)
Jan 18, 2017 115.68 116.04 115.40 115.94 4,855,284 -0.34(-0.29%)
Jan 17, 2017 116.40 116.77 116.11 116.28 4,669,684 -0.10(-0.09%)
Jan 13, 2017 116.38 116.38 116.38 0 +0.22(+0.19%)
Jan 12, 2017 116.50 116.99 115.41 116.16 4,940,021 +0.23(+0.20%)
Jan 11, 2017 115.15 116.45 114.86 115.93 6,105,067 +0.97(+0.84%)
Jan 10, 2017 115.56 116.39 114.89 114.96 6,184,401 -0.88(-0.76%)
Jan 09, 2017 116.29 116.36 115.11 115.84 6,891,540 -1.00(-0.86%)
Jan 06, 2017 117.45 117.58 116.38 116.84 4,762,474 -0.47(-0.40%)
Jan 05, 2017 118.00 118.48 116.72 117.31 5,928,004 -0.51(-0.43%)
Jan 04, 2017 118.41 118.65 117.60 117.82 6,679,943 -0.03(-0.03%)
Jan 03, 2017 118.38 119.00 116.59 117.85 7,404,963 +0.15(+0.13%)
Dec 30, 2016 117.70 117.70 117.70 0 -0.12(-0.10%)
Dec 29, 2016 118.01 118.42 117.48 117.82 3,211,131 -0.09(-0.08%)
Dec 28, 2016 118.31 118.86 117.75 117.91 4,086,018 -0.31(-0.26%)
Dec 27, 2016 118.50 118.90 118.11 118.22 2,986,715 -0.20(-0.17%)
Dec 23, 2016 118.42 118.42 118.42 0 -0.35(-0.29%)
Dec 22, 2016 117.94 118.99 117.77 118.77 4,992,403 +0.86(+0.73%)
Dec 21, 2016 118.34 119.00 117.86 117.91 5,024,604 -0.04(-0.03%)
Dec 20, 2016 117.85 118.63 117.67 117.95 4,318,860 +0.30(+0.25%)
Dec 19, 2016 118.37 118.45 117.42 117.65 5,772,480 -0.43(-0.36%)
Dec 16, 2016 117.84 118.58 117.42 118.08 13,752,344 +1.03(+0.88%)
Dec 15, 2016 115.63 117.39 115.36 117.05 7,458,324 +1.09(+0.94%)
Dec 14, 2016 116.71 117.88 115.76 115.96 7,873,059 -1.46(-1.24%)
Dec 13, 2016 117.90 118.31 116.03 117.42 8,502,822 +0.27(+0.23%)
Dec 12, 2016 117.77 118.99 116.57 117.15 10,044,653 +1.34(+1.16%)
Dec 09, 2016 114.99 115.99 114.97 115.81 5,771,551 +0.64(+0.56%)
Dec 08, 2016 114.73 115.40 114.20 115.17 5,507,416 +0.73(+0.64%)
Dec 07, 2016 113.04 114.48 112.82 114.44 6,414,710 +1.68(+1.49%)
Dec 06, 2016 112.39 113.49 112.21 112.76 6,033,528 -0.49(-0.43%)
Dec 05, 2016 113.39 114.48 113.03 113.25 6,903,033 +0.25(+0.22%)
Dec 02, 2016 113.20 113.81 112.28 113.00 6,167,368 -0.29(-0.26%)
Dec 01, 2016 112.79 114.91 112.53 113.29 11,790,562 +1.73(+1.55%)
Nov 30, 2016 112.05 112.98 111.30 111.56 17,301,393 +2.22(+2.03%)
Nov 29, 2016 109.10 109.72 108.40 109.34 7,461,724 -1.16(-1.05%)
Nov 28, 2016 110.95 111.57 110.38 110.50 6,379,664 -0.50(-0.45%)
Nov 25, 2016 110.54 111.22 110.18 111.00 3,238,554 +0.00(+0.00%)
Nov 23, 2016 111.00 111.00 111.00 0 +0.38(+0.34%)
Nov 22, 2016 110.79 111.00 109.31 110.62 6,440,048 +0.44(+0.40%)
Nov 21, 2016 110.36 111.00 110.07 110.18 8,472,056 +0.98(+0.90%)
Nov 18, 2016 108.57 109.67 108.15 109.20 6,815,483 +1.08(+1.00%)
Nov 17, 2016 109.00 110.10 107.59 108.12 6,629,316 -0.23(-0.21%)
Nov 16, 2016 108.20 109.00 107.74 108.35 7,723,505 -0.61(-0.56%)
Nov 15, 2016 107.49 109.06 107.40 108.96 12,155,891 +2.37(+2.22%)
Nov 14, 2016 106.15 106.73 105.59 106.59 7,656,040 -0.05(-0.05%)
Nov 11, 2016 107.48 107.65 105.94 106.64 7,939,479 -1.15(-1.07%)
Nov 10, 2016 107.54 108.50 107.24 107.79 8,739,489 +0.15(+0.14%)
Nov 09, 2016 106.04 108.26 105.69 107.64 9,158,755 +0.35(+0.33%)
Nov 08, 2016 106.57 108.19 106.42 107.29 8,039,189 +0.44(+0.41%)
Nov 07, 2016 106.00 106.98 105.78 106.85 7,309,258 +2.07(+1.98%)
Nov 04, 2016 105.25 105.49 104.38 104.78 7,085,448 -0.61(-0.58%)
Nov 03, 2016 105.53 106.19 104.95 105.39 5,703,175 +0.00(+0.00%)
Nov 02, 2016 105.65 106.05 104.25 105.39 8,405,126 -1.09(-1.02%)
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.