Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 81.16 81.96 81.04 81.77 9,666,914 +0.55(+0.67%)
Feb 27, 2017 80.43 81.60 80.22 81.23 10,010,786 +1.18(+1.48%)
Feb 24, 2017 80.61 80.69 79.57 80.04 8,515,418 -0.65(-0.81%)
Feb 23, 2017 80.93 81.28 80.50 80.69 11,913,503 +0.47(+0.58%)
Feb 22, 2017 80.82 81.25 80.18 80.23 7,885,908 -0.97(-1.20%)
Feb 21, 2017 80.48 81.63 80.39 81.20 9,103,165 +1.01(+1.26%)
Feb 17, 2017 80.19 80.19 80.19 0 -0.25(-0.32%)
Feb 16, 2017 82.13 82.13 80.27 80.45 13,039,956 -1.37(-1.68%)
Feb 15, 2017 81.56 82.31 81.56 81.82 9,696,792 +0.04(+0.04%)
Feb 14, 2017 81.90 82.18 81.25 81.78 7,994,708 -0.23(-0.27%)
Feb 13, 2017 81.61 82.07 81.39 82.01 6,745,400 +0.62(+0.76%)
Feb 10, 2017 81.18 81.68 80.90 81.39 8,603,756 +0.57(+0.70%)
Feb 09, 2017 80.33 81.09 80.41 80.82 6,397,962 +0.49(+0.61%)
Feb 08, 2017 80.01 80.48 79.43 80.33 7,207,077 +0.14(+0.17%)
Feb 07, 2017 81.34 81.43 79.99 80.20 8,383,071 -1.14(-1.41%)
Feb 06, 2017 81.56 81.72 80.96 81.34 7,829,990 -0.42(-0.52%)
Feb 03, 2017 80.93 82.28 80.74 81.77 9,199,900 +0.98(+1.21%)
Feb 02, 2017 80.04 80.81 79.71 80.79 8,732,217 +0.87(+1.09%)
Feb 01, 2017 80.06 80.48 79.80 79.92 8,178,646 -0.25(-0.31%)
Jan 31, 2017 80.56 80.78 79.74 80.17 11,035,181 -0.34(-0.42%)
Jan 30, 2017 81.46 81.93 80.10 80.51 11,451,899 -1.42(-1.73%)
Jan 27, 2017 81.74 82.58 81.25 81.92 16,249,375 -1.99(-2.37%)
Jan 26, 2017 84.59 84.83 83.88 83.91 9,617,489 -0.50(-0.59%)
Jan 25, 2017 84.16 84.54 83.76 84.41 7,318,392 +0.63(+0.75%)
Jan 24, 2017 83.41 84.31 83.23 83.78 6,956,549 +0.71(+0.85%)
Jan 23, 2017 82.88 83.49 82.79 83.08 7,089,359 -0.15(-0.18%)
Jan 20, 2017 83.75 84.06 83.04 83.23 9,349,065 +0.01(+0.02%)
Jan 19, 2017 83.44 83.49 83.00 83.21 4,761,026 -0.26(-0.31%)
Jan 18, 2017 83.28 83.54 83.08 83.47 6,743,853 -0.24(-0.29%)
Jan 17, 2017 83.80 84.07 83.59 83.72 6,486,060 -0.07(-0.09%)
Jan 13, 2017 83.79 83.79 83.79 0 +0.16(+0.19%)
Jan 12, 2017 83.88 84.23 83.09 83.63 6,861,550 +0.17(+0.20%)
Jan 11, 2017 82.90 83.84 82.69 83.46 8,479,767 +0.70(+0.84%)
Jan 10, 2017 83.20 83.80 82.72 82.77 8,589,960 -0.63(-0.76%)
Jan 09, 2017 83.72 83.77 82.87 83.40 9,572,156 -0.72(-0.86%)
Jan 06, 2017 84.56 84.65 83.79 84.12 6,614,943 -0.34(-0.40%)
Jan 05, 2017 84.95 85.30 84.03 84.46 8,233,831 -0.37(-0.43%)
Jan 04, 2017 85.25 85.42 84.67 84.83 9,278,254 -0.02(-0.03%)
Jan 03, 2017 85.23 85.67 83.94 84.85 10,285,286 +0.11(+0.13%)
Dec 30, 2016 84.74 84.74 84.74 0 -0.09(-0.10%)
Dec 29, 2016 84.96 85.26 84.58 84.83 4,460,171 -0.06(-0.08%)
Dec 28, 2016 85.18 85.57 84.77 84.89 5,675,364 -0.22(-0.26%)
Dec 27, 2016 85.31 85.60 85.03 85.11 4,148,463 -0.14(-0.17%)
Dec 23, 2016 85.26 85.26 85.26 0 -0.25(-0.29%)
Dec 22, 2016 84.91 85.67 84.79 85.51 6,934,308 +0.62(+0.73%)
Dec 21, 2016 85.20 85.67 84.85 84.89 6,979,034 -0.03(-0.03%)
Dec 20, 2016 84.85 85.41 84.72 84.92 5,998,775 +0.22(+0.26%)
Dec 19, 2016 85.22 85.28 84.54 84.70 8,017,813 -0.31(-0.36%)
Dec 16, 2016 84.84 85.37 84.54 85.01 19,101,620 +0.74(+0.88%)
Dec 15, 2016 83.25 84.52 83.05 84.27 10,359,403 +0.78(+0.94%)
Dec 14, 2016 84.03 84.87 83.34 83.49 10,935,458 -1.05(-1.24%)
Dec 13, 2016 84.88 85.18 83.54 84.54 11,810,181 +0.19(+0.23%)
Dec 12, 2016 84.79 85.67 83.93 84.34 13,951,741 +0.96(+1.16%)
Dec 09, 2016 82.79 83.51 82.77 83.38 8,016,522 +0.46(+0.56%)
Dec 08, 2016 82.60 83.08 82.22 82.92 7,649,646 +0.53(+0.64%)
Dec 07, 2016 81.38 82.42 81.23 82.39 8,909,852 +1.21(+1.49%)
Dec 06, 2016 80.92 81.70 80.79 81.18 8,380,401 -0.35(-0.43%)
Dec 05, 2016 81.64 82.42 81.38 81.54 9,588,119 +0.18(+0.22%)
Dec 02, 2016 81.50 81.94 80.84 81.36 8,566,301 -0.21(-0.26%)
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.