Skip to main content

Chevron Corp (NY: CVX )

157.50 +1.16 (+0.74%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 86.53 86.53 86.53 0 -0.09(-0.10%)
Dec 29, 2016 86.76 87.06 86.37 86.62 4,367,747 -0.07(-0.08%)
Dec 28, 2016 86.98 87.38 86.57 86.69 5,557,760 -0.23(-0.26%)
Dec 27, 2016 87.12 87.41 86.83 86.91 4,062,499 -0.15(-0.17%)
Dec 23, 2016 87.06 87.06 87.06 0 -0.26(-0.29%)
Dec 22, 2016 86.71 87.48 86.58 87.32 6,790,615 +0.63(+0.73%)
Dec 21, 2016 87.00 87.49 86.65 86.69 6,834,415 -0.03(-0.03%)
Dec 20, 2016 86.64 87.22 86.51 86.72 5,874,469 +0.22(+0.25%)
Dec 19, 2016 87.02 87.08 86.33 86.50 7,851,668 -0.32(-0.36%)
Dec 16, 2016 86.64 87.18 86.33 86.81 18,705,798 +0.76(+0.88%)
Dec 15, 2016 85.01 86.30 84.81 86.05 10,144,736 +0.80(+0.94%)
Dec 14, 2016 85.80 86.66 85.11 85.25 10,708,854 -1.07(-1.24%)
Dec 13, 2016 86.68 86.98 85.30 86.33 11,565,452 +0.20(+0.23%)
Dec 12, 2016 86.58 87.48 85.70 86.13 13,662,634 +0.99(+1.16%)
Dec 09, 2016 84.54 85.27 84.53 85.14 7,850,404 +0.47(+0.56%)
Dec 08, 2016 84.35 84.84 83.96 84.67 7,491,131 +0.54(+0.64%)
Dec 07, 2016 83.11 84.16 82.94 84.14 8,725,223 +1.24(+1.49%)
Dec 06, 2016 82.63 83.43 82.50 82.90 8,206,743 -0.36(-0.43%)
Dec 05, 2016 83.36 84.16 83.10 83.26 9,389,435 +0.18(+0.22%)
Dec 02, 2016 83.22 83.67 82.55 83.08 8,388,791 -0.21(-0.26%)
Dec 01, 2016 82.92 84.48 82.73 83.29 16,037,402 +1.27(+1.55%)
Nov 30, 2016 82.38 83.06 81.83 82.02 23,533,176 +1.63(+2.03%)
Nov 29, 2016 80.21 80.67 79.69 80.39 10,149,361 -0.85(-1.05%)
Nov 28, 2016 81.57 82.03 81.15 81.24 8,677,554 -0.37(-0.45%)
Nov 25, 2016 81.27 81.77 81.00 81.61 4,405,048 +0.00(+0.00%)
Nov 23, 2016 81.61 81.61 81.61 0 +0.28(+0.34%)
Nov 22, 2016 81.45 81.61 80.36 81.33 8,759,687 +0.32(+0.40%)
Nov 21, 2016 81.14 81.61 80.92 81.00 11,523,604 +0.72(+0.90%)
Nov 18, 2016 79.82 80.63 79.51 80.28 9,270,350 +0.79(+1.00%)
Nov 17, 2016 80.14 80.94 79.10 79.49 9,017,128 -0.17(-0.21%)
Nov 16, 2016 79.55 80.14 79.21 79.66 10,505,433 +0.35(+0.44%)
Nov 15, 2016 78.24 79.39 78.18 79.31 16,699,845 +1.73(+2.22%)
Nov 14, 2016 77.27 77.69 76.86 77.59 10,517,919 -0.04(-0.05%)
Nov 11, 2016 78.24 78.36 77.11 77.62 10,907,309 -0.84(-1.07%)
Nov 10, 2016 78.28 78.98 78.06 78.46 12,006,369 +0.11(+0.14%)
Nov 09, 2016 77.19 78.80 76.93 78.35 12,582,359 +0.25(+0.33%)
Nov 08, 2016 77.57 78.75 77.46 78.10 11,044,292 +0.32(+0.41%)
Nov 07, 2016 77.16 77.87 77.00 77.78 10,041,508 +1.51(+1.98%)
Nov 04, 2016 76.61 76.79 75.98 76.27 9,734,036 -0.44(-0.58%)
Nov 03, 2016 76.82 77.30 76.39 76.71 7,835,060 +0.00(+0.00%)
Nov 02, 2016 76.90 77.19 75.88 76.71 11,547,018 -0.79(-1.02%)
Nov 01, 2016 76.80 77.70 76.76 77.51 17,516,936 +1.26(+1.65%)
Oct 31, 2016 75.57 76.76 75.54 76.25 16,949,690 +0.68(+0.90%)
Oct 28, 2016 73.61 76.45 73.48 75.57 23,952,864 +2.84(+3.90%)
Oct 27, 2016 73.89 74.22 72.73 72.73 13,595,877 -0.92(-1.26%)
Oct 26, 2016 73.02 73.90 72.70 73.66 8,727,370 +0.31(+0.42%)
Oct 25, 2016 73.34 74.01 73.17 73.35 6,499,078 +0.08(+0.11%)
Oct 24, 2016 73.93 73.94 72.83 73.27 8,349,072 -0.47(-0.63%)
Oct 21, 2016 73.56 73.93 73.25 73.74 7,724,081 -0.41(-0.56%)
Oct 20, 2016 73.98 74.41 73.29 74.15 6,623,006 -0.29(-0.39%)
Oct 19, 2016 74.59 75.48 74.42 74.44 8,109,166 +0.35(+0.47%)
Oct 18, 2016 74.24 74.43 73.61 74.09 6,485,586 +0.31(+0.42%)
Oct 17, 2016 73.47 73.87 73.24 73.78 6,238,178 +0.20(+0.28%)
Oct 14, 2016 73.87 74.22 73.23 73.58 7,026,634 +0.21(+0.29%)
Oct 13, 2016 73.88 74.04 72.51 73.37 10,829,667 -0.99(-1.33%)
Oct 12, 2016 74.78 74.85 73.96 74.36 6,779,914 -0.65(-0.86%)
Oct 11, 2016 75.54 75.74 74.74 75.00 7,332,470 -0.68(-0.90%)
Oct 10, 2016 75.13 76.01 75.13 75.69 8,218,999 +1.24(+1.67%)
Oct 07, 2016 74.61 75.32 74.38 74.44 8,029,202 +0.07(+0.09%)
Oct 06, 2016 74.48 74.76 73.79 74.38 5,993,730 -0.04(-0.05%)
Oct 05, 2016 74.24 74.88 74.06 74.41 8,123,003 +0.70(+0.95%)
Oct 04, 2016 74.76 74.92 73.34 73.71 8,937,043 -0.86(-1.15%)
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.