Skip to main content

Chevron Corp (NY: CVX )

157.46 +1.11 (+0.71%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 74.65 74.85 74.19 74.57 5,942,887 -0.34(-0.46%)
Sep 30, 2016 74.12 75.41 73.69 74.92 12,919,596 +1.20(+1.63%)
Sep 29, 2016 74.25 74.44 73.14 73.71 11,177,094 -0.64(-0.86%)
Sep 28, 2016 72.44 74.45 71.88 74.36 13,854,909 +2.31(+3.20%)
Sep 27, 2016 71.51 72.54 71.18 72.05 8,888,249 +0.15(+0.20%)
Sep 26, 2016 72.42 72.99 71.82 71.90 7,943,041 -0.32(-0.44%)
Sep 23, 2016 72.31 73.19 71.97 72.22 10,161,751 -0.55(-0.76%)
Sep 22, 2016 73.17 73.34 72.67 72.78 7,441,533 +0.25(+0.35%)
Sep 21, 2016 71.59 72.56 71.52 72.52 8,738,709 +1.40(+1.98%)
Sep 20, 2016 71.46 71.68 71.10 71.12 7,929,090 -0.25(-0.35%)
Sep 19, 2016 71.57 71.95 71.33 71.36 8,492,924 +0.15(+0.20%)
Sep 16, 2016 71.57 71.92 70.99 71.22 17,482,542 -1.21(-1.67%)
Sep 15, 2016 71.70 73.07 71.65 72.43 9,279,795 +0.79(+1.10%)
Sep 14, 2016 72.15 72.75 71.46 71.64 11,267,180 -0.74(-1.02%)
Sep 13, 2016 73.99 73.99 72.19 72.38 12,776,885 -2.05(-2.76%)
Sep 12, 2016 73.66 74.65 73.21 74.43 11,195,233 +0.71(+0.97%)
Sep 09, 2016 75.23 75.27 73.69 73.71 10,727,588 -2.07(-2.74%)
Sep 08, 2016 75.22 75.95 74.59 75.79 7,952,670 +0.90(+1.21%)
Sep 07, 2016 74.79 75.01 74.42 74.89 7,259,017 +0.33(+0.44%)
Sep 06, 2016 73.67 74.69 73.50 74.56 7,458,376 +1.09(+1.49%)
Sep 02, 2016 73.44 73.47 73.47 73.47 6,424,744 +0.52(+0.72%)
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.