Skip to main content

Chevron Corp (NY: CVX )

158.12 +1.77 (+1.13%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 75.59 76.78 75.56 76.27 16,945,666 +0.68(+0.90%)
Oct 28, 2016 73.62 76.47 73.50 75.59 23,947,176 +2.84(+3.90%)
Oct 27, 2016 73.91 74.24 72.75 72.75 13,592,648 -0.92(-1.25%)
Oct 26, 2016 73.04 73.92 72.71 73.67 8,725,297 +0.31(+0.42%)
Oct 25, 2016 73.35 74.02 73.19 73.37 6,497,535 +0.08(+0.11%)
Oct 24, 2016 73.94 73.96 72.85 73.29 8,347,089 -0.47(-0.63%)
Oct 21, 2016 73.58 73.94 73.27 73.75 7,722,247 -0.42(-0.56%)
Oct 20, 2016 74.00 74.42 73.31 74.17 6,621,434 -0.29(-0.39%)
Oct 19, 2016 74.61 75.50 74.44 74.46 8,107,240 +0.35(+0.47%)
Oct 18, 2016 74.26 74.45 73.62 74.11 6,484,046 +0.31(+0.42%)
Oct 17, 2016 73.49 73.89 73.26 73.80 6,236,697 +0.20(+0.28%)
Oct 14, 2016 73.89 74.23 73.25 73.59 7,024,965 +0.21(+0.29%)
Oct 13, 2016 73.89 74.06 72.52 73.38 10,827,095 -0.99(-1.33%)
Oct 12, 2016 74.80 74.87 73.97 74.37 6,778,304 -0.65(-0.86%)
Oct 11, 2016 75.56 75.76 74.76 75.02 7,330,729 -0.68(-0.90%)
Oct 10, 2016 75.14 76.03 75.14 75.71 8,217,047 +1.25(+1.67%)
Oct 07, 2016 74.63 75.33 74.40 74.46 8,027,295 +0.07(+0.09%)
Oct 06, 2016 74.50 74.77 73.81 74.39 5,992,307 -0.04(-0.05%)
Oct 05, 2016 74.26 74.89 74.08 74.43 8,121,074 +0.70(+0.95%)
Oct 04, 2016 74.78 74.93 73.36 73.73 8,934,920 -0.86(-1.15%)
Oct 03, 2016 74.66 74.87 74.21 74.59 5,941,476 -0.34(-0.46%)
Sep 30, 2016 74.14 75.43 73.70 74.93 12,916,527 +1.20(+1.63%)
Sep 29, 2016 74.26 74.46 73.16 73.73 11,174,439 -0.64(-0.86%)
Sep 28, 2016 72.46 74.47 71.90 74.37 13,851,619 +2.31(+3.20%)
Sep 27, 2016 71.53 72.56 71.20 72.07 8,886,138 +0.15(+0.20%)
Sep 26, 2016 72.44 73.01 71.83 71.92 7,941,155 -0.32(-0.44%)
Sep 23, 2016 72.33 73.21 71.98 72.24 10,159,338 -0.55(-0.76%)
Sep 22, 2016 73.19 73.35 72.69 72.79 7,439,766 +0.25(+0.35%)
Sep 21, 2016 71.61 72.58 71.53 72.54 8,736,634 +1.41(+1.98%)
Sep 20, 2016 71.48 71.70 71.12 71.13 7,927,207 -0.25(-0.35%)
Sep 19, 2016 71.59 71.97 71.34 71.38 8,490,907 +0.15(+0.20%)
Sep 16, 2016 71.59 71.94 71.01 71.24 17,478,390 -1.21(-1.67%)
Sep 15, 2016 71.72 73.09 71.66 72.44 9,277,591 +0.79(+1.10%)
Sep 14, 2016 72.17 72.77 71.48 71.66 11,264,504 -0.74(-1.02%)
Sep 13, 2016 74.01 74.01 72.20 72.39 12,773,850 -2.05(-2.76%)
Sep 12, 2016 73.68 74.66 73.22 74.45 11,192,574 +0.71(+0.97%)
Sep 09, 2016 75.25 75.29 73.70 73.73 10,725,040 -2.08(-2.74%)
Sep 08, 2016 75.24 75.97 74.61 75.81 7,950,781 +0.90(+1.21%)
Sep 07, 2016 74.81 75.03 74.44 74.90 7,257,293 +0.33(+0.44%)
Sep 06, 2016 73.69 74.71 73.51 74.58 7,456,604 +1.09(+1.49%)
Sep 02, 2016 73.46 73.48 73.48 73.48 6,423,218 +0.52(+0.72%)
Sep 01, 2016 73.06 73.23 72.42 72.96 8,302,642 -0.27(-0.37%)
Aug 31, 2016 73.68 73.78 72.75 73.23 8,582,975 -0.82(-1.10%)
Aug 30, 2016 74.30 74.72 73.81 74.05 5,099,476 -0.25(-0.34%)
Aug 29, 2016 73.71 74.43 73.54 74.30 5,528,434 +0.53(+0.72%)
Aug 26, 2016 74.34 74.61 73.43 73.77 6,560,040 -0.42(-0.56%)
Aug 25, 2016 74.47 74.47 73.92 74.18 6,166,997 -0.23(-0.30%)
Aug 24, 2016 73.83 74.47 73.74 74.41 7,112,259 +0.38(+0.51%)
Aug 23, 2016 74.29 74.39 73.90 74.03 6,770,815 -0.19(-0.26%)
Aug 22, 2016 74.08 74.56 73.71 74.22 7,547,177 -0.28(-0.37%)
Aug 19, 2016 75.04 75.09 74.35 74.50 6,946,020 -0.90(-1.19%)
Aug 18, 2016 74.72 75.43 74.31 75.39 9,538,031 +0.97(+1.30%)
Aug 17, 2016 73.90 74.48 73.55 74.42 7,295,334 +0.49(+0.66%)
Aug 16, 2016 74.04 74.16 73.73 73.94 7,464,032 -0.11(-0.15%)
Aug 15, 2016 73.93 74.25 73.79 74.04 6,781,188 +0.44(+0.60%)
Aug 12, 2016 73.30 73.73 72.96 73.60 7,215,921 +0.55(+0.75%)
Aug 11, 2016 72.52 73.39 72.33 73.06 6,712,923 +0.91(+1.26%)
Aug 10, 2016 73.24 73.35 72.00 72.15 7,052,571 -0.85(-1.16%)
Aug 09, 2016 73.38 73.49 72.60 73.00 6,880,498 +0.09(+0.12%)
Aug 08, 2016 72.76 73.26 72.57 72.91 7,560,685 +0.50(+0.69%)
Aug 05, 2016 72.76 72.82 71.85 72.42 9,313,827 +0.09(+0.12%)
Aug 04, 2016 72.25 72.83 72.05 72.33 8,448,628 -0.16(-0.22%)
Aug 03, 2016 71.80 72.51 71.54 72.49 9,176,473 +0.73(+1.02%)
Aug 02, 2016 71.70 72.10 70.54 71.75 13,534,897 +0.35(+0.48%)
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.