Chevron Corp (NY: CVX )

103.08 USD +2.48 (+2.47%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 101.20 101.33 99.92 100.58 6,249,070 -1.12(-1.10%)
Aug 30, 2016 102.05 102.63 101.37 101.70 3,712,813 -0.35(-0.34%)
Aug 29, 2016 101.24 102.23 101.00 102.05 4,025,128 +0.73(+0.72%)
Aug 26, 2016 102.11 102.48 100.86 101.32 4,776,217 -0.57(-0.56%)
Aug 25, 2016 102.29 102.29 101.53 101.89 4,490,051 -0.31(-0.30%)
Aug 24, 2016 101.40 102.29 101.28 102.20 5,178,275 +0.52(+0.51%)
Aug 23, 2016 102.03 102.17 101.50 101.68 4,929,677 -0.26(-0.26%)
Aug 22, 2016 101.75 102.40 101.24 101.94 5,494,929 -0.38(-0.37%)
Aug 19, 2016 103.07 103.13 102.12 102.32 5,057,240 -1.23(-1.19%)
Aug 18, 2016 102.63 103.60 102.06 103.55 6,944,424 +1.33(+1.30%)
Aug 17, 2016 101.50 102.30 101.02 102.22 5,311,568 -0.40(-0.39%)
Aug 16, 2016 102.77 102.93 102.33 102.62 5,377,730 -0.15(-0.15%)
Aug 15, 2016 102.61 103.06 102.42 102.77 4,885,750 +0.61(+0.60%)
Aug 12, 2016 101.74 102.33 101.26 102.16 5,198,969 +0.76(+0.75%)
Aug 11, 2016 100.65 101.86 100.39 101.40 4,836,566 +1.26(+1.26%)
Aug 10, 2016 101.65 101.81 99.94 100.14 5,081,278 -1.18(-1.16%)
Aug 09, 2016 101.85 102.00 100.77 101.32 4,957,302 +0.12(+0.12%)
Aug 08, 2016 100.99 101.68 100.72 101.20 5,447,367 +0.69(+0.69%)
Aug 05, 2016 100.99 101.07 99.72 100.51 6,710,481 +0.12(+0.12%)
Aug 04, 2016 100.28 101.08 100.00 100.39 6,087,117 -0.22(-0.22%)
Aug 03, 2016 99.65 100.64 99.29 100.61 6,611,519 +1.02(+1.02%)
Aug 02, 2016 99.52 100.07 97.91 99.59 9,751,702 +0.48(+0.48%)
Aug 01, 2016 101.33 102.10 98.61 99.11 11,550,373 -3.37(-3.29%)
Jul 29, 2016 100.53 102.62 99.85 102.48 10,157,617 +0.69(+0.68%)
Jul 28, 2016 102.09 102.22 100.98 101.79 8,226,155 -0.47(-0.46%)
Jul 27, 2016 102.68 103.32 101.80 102.26 5,411,884 -0.42(-0.41%)
Jul 26, 2016 102.57 103.16 102.08 102.68 6,100,558 -0.39(-0.38%)
Jul 25, 2016 104.86 105.11 102.78 103.07 7,783,903 -2.59(-2.45%)
Jul 22, 2016 105.68 106.00 105.20 105.66 5,255,366 +0.27(+0.26%)
Jul 21, 2016 105.40 105.85 104.87 105.39 6,055,224 -0.20(-0.19%)
Jul 20, 2016 105.93 106.13 105.00 105.59 6,802,012 -0.45(-0.42%)
Jul 19, 2016 105.98 106.26 105.65 106.04 4,630,781 -0.05(-0.05%)
Jul 18, 2016 106.67 106.75 106.02 106.09 4,930,139 -0.94(-0.88%)
Jul 15, 2016 107.33 107.54 106.39 107.03 6,164,280 +0.33(+0.31%)
Jul 14, 2016 107.20 107.58 106.43 106.70 4,750,875 +0.05(+0.05%)
Jul 13, 2016 106.78 107.20 105.86 106.65 5,959,733 -0.13(-0.12%)
Jul 12, 2016 106.30 107.30 106.18 106.78 8,376,868 +1.39(+1.32%)
Jul 11, 2016 104.81 106.00 104.80 105.39 7,206,107 +0.62(+0.59%)
Jul 08, 2016 103.88 104.97 103.00 104.77 9,043,626 +1.72(+1.67%)
Jul 07, 2016 104.89 105.00 102.14 103.05 7,707,427 -1.53(-1.46%)
Jul 06, 2016 103.26 104.60 102.46 104.58 6,166,664 +1.01(+0.98%)
Jul 05, 2016 103.50 103.87 102.85 103.57 7,766,602 -0.58(-0.56%)
Jul 01, 2016 104.78 104.15 104.15 104.15 6,117,800 -0.68(-0.65%)
Jun 30, 2016 103.56 105.00 103.28 104.83 7,649,652 +1.41(+1.36%)
Jun 29, 2016 102.52 104.68 102.30 103.42 8,887,524 +1.79(+1.76%)
Jun 28, 2016 101.22 102.00 100.64 101.63 7,170,541 +1.27(+1.27%)
Jun 27, 2016 101.25 101.40 99.52 100.36 8,358,543 -1.54(-1.51%)
Jun 24, 2016 101.46 103.01 101.17 101.90 11,481,402 -2.54(-2.43%)
Jun 23, 2016 103.45 104.45 103.07 104.44 5,592,364 +2.15(+2.10%)
Jun 22, 2016 103.50 103.50 102.18 102.29 4,866,760 -0.95(-0.92%)
Jun 21, 2016 102.69 103.45 102.29 103.24 4,938,080 +0.63(+0.61%)
Jun 20, 2016 102.88 103.40 102.60 102.61 6,627,025 +1.04(+1.02%)
Jun 17, 2016 101.44 101.74 100.40 101.57 8,762,183 +0.50(+0.49%)
Jun 16, 2016 99.97 101.26 98.77 101.07 8,040,721 +0.44(+0.44%)
Jun 15, 2016 100.63 101.64 100.25 100.63 5,626,743 -0.65(-0.64%)
Jun 14, 2016 101.76 102.05 100.52 101.28 6,922,522 -0.82(-0.80%)
Jun 13, 2016 101.50 103.10 101.38 102.10 6,360,118 +0.12(+0.12%)
Jun 10, 2016 102.47 102.97 101.26 101.98 8,108,398 -0.83(-0.81%)
Jun 09, 2016 102.04 103.12 102.03 102.81 4,247,517 -0.28(-0.27%)
Jun 08, 2016 103.55 104.08 102.67 103.09 6,317,920 -0.23(-0.22%)
Jun 07, 2016 101.84 103.70 101.61 103.32 9,806,877 +2.15(+2.13%)
Jun 06, 2016 101.34 102.04 100.92 101.17 5,948,152 +0.51(+0.51%)
Jun 03, 2016 100.65 101.14 100.00 100.66 4,957,789 +0.13(+0.13%)
Jun 02, 2016 100.40 100.57 99.72 100.53 6,714,072 -0.60(-0.59%)
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.