Chevron Corp (NY: CVX )

110.02 USD +1.00 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 84.94 85.19 83.07 83.44 11,548,384 -0.91(-1.08%)
Feb 26, 2016 86.97 87.10 84.28 84.35 9,369,888 -0.95(-1.11%)
Feb 25, 2016 85.67 85.71 83.74 85.30 9,447,027 +0.03(+0.04%)
Feb 24, 2016 83.33 85.47 82.90 85.27 9,760,377 +0.36(+0.42%)
Feb 23, 2016 88.39 88.48 84.70 84.91 10,637,740 -3.91(-4.40%)
Feb 22, 2016 86.50 89.84 87.50 88.82 10,295,011 +2.32(+2.68%)
Feb 19, 2016 86.33 86.54 84.87 86.50 9,783,335 -0.23(-0.27%)
Feb 18, 2016 88.75 89.25 86.61 86.73 9,516,631 -1.58(-1.79%)
Feb 17, 2016 85.41 88.66 85.02 88.31 12,707,391 +3.50(+4.13%)
Feb 16, 2016 85.23 85.39 83.31 84.81 10,627,069 -0.62(-0.73%)
Feb 12, 2016 83.80 85.43 85.43 85.43 9,835,100 +2.44(+2.94%)
Feb 11, 2016 81.60 83.66 80.64 82.99 12,735,232 -0.05(-0.06%)
Feb 10, 2016 82.77 83.90 81.50 83.04 12,106,802 +0.12(+0.14%)
Feb 09, 2016 85.08 85.70 82.17 82.92 12,602,955 -3.07(-3.57%)
Feb 08, 2016 81.76 86.70 81.10 85.99 17,704,410 +3.11(+3.75%)
Feb 05, 2016 83.94 84.29 82.26 82.88 15,090,100 -1.91(-2.25%)
Feb 04, 2016 84.59 86.19 83.83 84.79 12,823,845 +0.17(+0.20%)
Feb 03, 2016 82.39 84.63 79.85 84.62 13,961,994 +3.38(+4.16%)
Feb 02, 2016 82.71 83.04 80.98 81.24 13,316,472 -4.05(-4.75%)
Feb 01, 2016 85.15 86.09 84.24 85.29 10,956,322 -1.18(-1.36%)
Jan 29, 2016 84.05 86.71 82.95 86.47 20,248,924 +0.55(+0.64%)
Jan 28, 2016 85.75 86.69 83.70 85.92 13,015,126 +2.63(+3.16%)
Jan 27, 2016 83.95 86.10 82.36 83.29 12,374,456 -0.83(-0.99%)
Jan 26, 2016 81.97 84.50 81.35 84.12 12,164,576 +3.23(+3.99%)
Jan 25, 2016 82.29 84.29 80.80 80.89 12,350,663 -2.65(-3.17%)
Jan 22, 2016 84.46 85.19 81.72 83.54 15,724,559 +2.49(+3.07%)
Jan 21, 2016 78.80 81.65 78.02 81.05 16,106,820 +2.07(+2.62%)
Jan 20, 2016 79.98 80.31 75.33 78.98 26,145,265 -2.53(-3.10%)
Jan 19, 2016 84.17 84.75 80.79 81.51 13,152,124 -2.16(-2.58%)
Jan 15, 2016 81.64 83.67 83.67 83.67 17,870,300 -1.80(-2.11%)
Jan 14, 2016 81.95 86.17 80.95 85.47 16,432,463 +4.14(+5.09%)
Jan 13, 2016 83.16 84.25 80.02 81.33 15,547,649 -0.82(-1.00%)
Jan 12, 2016 82.20 82.40 79.69 82.15 13,474,147 +1.38(+1.71%)
Jan 11, 2016 82.85 82.97 79.77 80.77 14,365,797 -1.36(-1.66%)
Jan 08, 2016 83.39 83.84 81.22 82.13 11,891,638 -0.89(-1.07%)
Jan 07, 2016 84.55 85.75 82.67 83.02 15,367,779 -3.05(-3.54%)
Jan 06, 2016 87.44 87.78 85.16 86.07 14,504,936 -3.54(-3.95%)
Jan 05, 2016 89.05 89.65 87.84 89.61 7,864,955 +0.76(+0.86%)
Jan 04, 2016 89.53 90.11 87.57 88.85 11,396,848 -1.11(-1.23%)
Dec 31, 2015 89.38 89.96 89.96 89.96 6,988,700 -0.13(-0.14%)
Dec 30, 2015 90.10 90.98 89.89 90.09 5,599,493 -1.16(-1.27%)
Dec 29, 2015 91.89 92.58 91.07 91.25 6,470,047 +0.89(+0.98%)
Dec 28, 2015 90.31 90.72 89.69 90.36 6,799,675 -1.69(-1.84%)
Dec 24, 2015 93.95 92.05 92.05 92.05 4,998,700 -1.76(-1.88%)
Dec 23, 2015 92.20 93.85 91.57 93.81 11,172,572 +3.54(+3.92%)
Dec 22, 2015 89.12 90.79 88.30 90.27 9,661,624 +1.03(+1.15%)
Dec 21, 2015 90.40 90.70 88.21 89.24 12,872,233 -0.57(-0.63%)
Dec 18, 2015 90.06 91.27 89.30 89.81 20,167,178 -0.73(-0.81%)
Dec 17, 2015 93.50 93.99 90.40 90.54 14,081,751 -2.90(-3.10%)
Dec 16, 2015 92.58 93.82 90.81 93.44 16,911,328 +0.68(+0.73%)
Dec 15, 2015 90.58 93.40 90.55 92.76 19,154,617 +3.43(+3.84%)
Dec 14, 2015 86.30 89.59 85.44 89.33 12,428,118 +2.89(+3.34%)
Dec 11, 2015 87.85 87.91 86.09 86.44 13,186,853 -2.86(-3.20%)
Dec 10, 2015 88.00 90.46 87.61 89.30 14,534,320 +1.70(+1.94%)
Dec 09, 2015 86.67 90.14 86.30 87.60 14,675,164 +1.16(+1.34%)
Dec 08, 2015 85.81 88.00 84.25 86.44 13,396,644 -0.84(-0.96%)
Dec 07, 2015 87.48 87.94 84.90 87.28 15,378,067 -2.43(-2.71%)
Dec 04, 2015 87.90 89.82 86.49 89.71 13,170,192 +0.86(+0.97%)
Dec 03, 2015 90.81 91.42 88.36 88.85 10,995,214 -1.40(-1.55%)
Dec 02, 2015 92.60 92.69 90.03 90.25 11,829,493 -2.23(-2.41%)
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.