Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 72.57 73.83 72.14 73.35 13,196,113 +1.18(+1.63%)
Sep 29, 2016 72.69 72.88 71.61 72.17 11,416,316 -0.63(-0.86%)
Sep 28, 2016 70.92 72.89 70.37 72.80 14,151,445 +2.26(+3.20%)
Sep 27, 2016 70.01 71.02 69.69 70.54 9,078,484 +0.14(+0.20%)
Sep 26, 2016 70.90 71.46 70.31 70.40 8,113,045 -0.31(-0.44%)
Sep 23, 2016 70.79 71.66 70.46 70.71 10,379,243 -0.54(-0.76%)
Sep 22, 2016 71.64 71.80 71.15 71.25 7,600,803 +0.25(+0.35%)
Sep 21, 2016 70.09 71.04 70.02 71.00 8,925,743 +1.38(+1.98%)
Sep 20, 2016 69.96 70.18 69.61 69.63 8,098,796 -0.24(-0.35%)
Sep 19, 2016 70.08 70.45 69.83 69.87 8,674,697 +0.14(+0.20%)
Sep 16, 2016 70.08 70.42 69.50 69.73 17,856,720 -1.18(-1.67%)
Sep 15, 2016 70.20 71.54 70.15 70.91 9,478,410 +0.77(+1.10%)
Sep 14, 2016 70.64 71.23 69.96 70.14 11,508,330 -0.72(-1.02%)
Sep 13, 2016 72.44 72.44 70.67 70.86 13,050,347 -2.01(-2.76%)
Sep 12, 2016 72.12 73.08 71.67 72.87 11,434,844 +0.70(+0.97%)
Sep 09, 2016 73.65 73.70 72.14 72.17 10,957,190 -2.03(-2.74%)
Sep 08, 2016 73.65 74.36 73.03 74.20 8,122,880 +0.88(+1.21%)
Sep 07, 2016 73.22 73.44 72.86 73.32 7,414,381 +0.32(+0.44%)
Sep 06, 2016 72.13 73.13 71.96 73.00 7,618,007 +1.07(+1.49%)
Sep 02, 2016 71.90 71.93 71.93 71.93 6,562,253 +0.51(+0.72%)
Sep 01, 2016 71.51 71.68 70.89 71.41 8,482,358 -0.26(-0.37%)
Aug 31, 2016 72.12 72.21 71.21 71.68 8,768,759 -0.80(-1.10%)
Aug 30, 2016 72.73 73.14 72.24 72.48 5,209,857 -0.25(-0.34%)
Aug 29, 2016 72.15 72.85 71.98 72.73 5,648,100 +0.52(+0.72%)
Aug 26, 2016 72.77 73.03 71.88 72.21 6,702,036 -0.41(-0.56%)
Aug 25, 2016 72.90 72.90 72.36 72.61 6,300,485 -0.22(-0.30%)
Aug 24, 2016 72.26 72.90 72.18 72.83 7,266,208 +0.37(+0.51%)
Aug 23, 2016 72.71 72.81 72.33 72.46 6,917,373 -0.19(-0.26%)
Aug 22, 2016 72.51 72.98 72.15 72.65 7,710,540 -0.27(-0.37%)
Aug 19, 2016 73.45 73.50 72.78 72.92 7,096,370 -0.88(-1.19%)
Aug 18, 2016 73.14 73.83 72.73 73.80 9,744,487 +0.95(+1.30%)
Aug 17, 2016 72.33 72.90 71.99 72.85 7,453,246 +0.48(+0.66%)
Aug 16, 2016 72.48 72.59 72.17 72.37 7,625,595 -0.11(-0.15%)
Aug 15, 2016 72.36 72.68 72.23 72.48 6,927,970 +0.43(+0.60%)
Aug 12, 2016 71.75 72.17 71.41 72.05 7,372,113 +0.54(+0.75%)
Aug 11, 2016 70.98 71.83 70.80 71.51 6,858,227 +0.89(+1.26%)
Aug 10, 2016 71.69 71.80 70.48 70.62 7,205,228 -0.83(-1.16%)
Aug 09, 2016 71.83 71.93 71.07 71.45 7,029,430 +0.08(+0.12%)
Aug 08, 2016 71.22 71.71 71.03 71.37 7,724,340 +0.49(+0.69%)
Aug 05, 2016 71.22 71.28 70.32 70.88 9,515,430 +0.08(+0.12%)
Aug 04, 2016 70.72 71.28 70.52 70.80 8,631,503 -0.16(-0.22%)
Aug 03, 2016 70.28 70.97 70.02 70.95 9,375,102 +0.72(+1.02%)
Aug 02, 2016 70.18 70.57 69.05 70.23 13,827,867 +0.34(+0.48%)
Aug 01, 2016 71.46 72.00 69.55 69.89 16,378,374 -2.38(-3.29%)
Jul 29, 2016 70.90 72.37 70.42 72.27 14,403,452 +0.49(+0.68%)
Jul 28, 2016 72.00 72.09 71.21 71.78 11,664,648 -0.33(-0.46%)
Jul 27, 2016 72.41 72.86 71.79 72.12 7,674,025 -0.30(-0.41%)
Jul 26, 2016 72.33 72.75 71.99 72.41 8,650,562 -0.28(-0.38%)
Jul 25, 2016 73.95 74.13 72.48 72.69 11,037,537 -1.83(-2.45%)
Jul 22, 2016 74.53 74.75 74.19 74.51 7,452,084 +0.19(+0.26%)
Jul 21, 2016 74.33 74.65 73.96 74.32 8,586,279 -0.14(-0.19%)
Jul 20, 2016 74.70 74.85 74.05 74.46 9,645,220 -0.32(-0.42%)
Jul 19, 2016 74.74 74.94 74.51 74.78 6,566,425 -0.04(-0.05%)
Jul 18, 2016 75.23 75.28 74.77 74.82 6,990,913 -0.66(-0.88%)
Jul 15, 2016 75.69 75.84 75.03 75.48 8,740,920 +0.23(+0.31%)
Jul 14, 2016 75.60 75.87 75.06 75.25 6,736,718 +0.04(+0.05%)
Jul 13, 2016 75.30 75.60 74.65 75.21 8,450,873 -0.09(-0.12%)
Jul 12, 2016 74.97 75.67 74.88 75.30 11,878,359 +0.98(+1.32%)
Jul 11, 2016 73.91 74.75 73.91 74.32 10,218,225 +0.44(+0.59%)
Jul 08, 2016 73.26 74.03 72.64 73.89 12,823,818 +1.21(+1.67%)
Jul 07, 2016 73.97 74.05 72.03 72.67 10,929,095 -1.08(-1.46%)
Jul 06, 2016 72.82 73.77 72.26 73.75 8,744,300 +0.71(+0.98%)
Jul 05, 2016 72.99 73.25 72.53 73.04 11,013,004 -0.41(-0.56%)
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.