Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 79.46 79.86 78.67 79.20 9,226,820 +0.91(+1.17%)
Apr 27, 2017 78.65 78.66 77.69 78.28 7,789,293 -0.45(-0.57%)
Apr 26, 2017 78.97 79.77 78.65 78.74 9,008,729 -0.48(-0.61%)
Apr 25, 2017 78.90 79.40 78.81 79.22 6,222,957 +0.59(+0.76%)
Apr 24, 2017 78.52 78.98 78.21 78.62 6,113,508 +0.77(+0.99%)
Apr 21, 2017 77.79 78.25 77.41 77.85 7,319,310 +0.01(+0.01%)
Apr 20, 2017 77.49 78.45 77.46 77.84 6,720,271 +0.48(+0.62%)
Apr 19, 2017 78.59 78.78 77.07 77.36 8,983,590 -1.08(-1.37%)
Apr 18, 2017 78.54 79.18 78.17 78.44 5,729,458 -0.36(-0.46%)
Apr 17, 2017 78.80 79.04 78.42 78.80 7,112,095 +0.05(+0.07%)
Apr 13, 2017 80.64 80.71 78.62 78.75 9,289,307 -2.13(-2.63%)
Apr 12, 2017 81.17 81.17 80.49 80.88 6,808,138 +0.00(+0.00%)
Apr 11, 2017 81.30 81.30 80.21 80.88 5,330,481 -0.34(-0.42%)
Apr 10, 2017 80.99 81.79 80.88 81.22 6,483,300 +0.42(+0.52%)
Apr 07, 2017 81.19 81.33 80.65 80.80 6,587,485 -0.32(-0.39%)
Apr 06, 2017 80.99 81.39 80.72 81.12 5,300,874 +0.48(+0.60%)
Apr 05, 2017 81.39 82.14 80.58 80.64 8,620,817 -0.01(-0.02%)
Apr 04, 2017 80.07 80.70 79.43 80.65 6,314,941 +0.64(+0.80%)
Apr 03, 2017 79.58 80.14 78.96 80.01 7,815,490 +0.32(+0.40%)
Mar 31, 2017 79.94 80.26 79.46 79.69 8,297,968 -0.30(-0.38%)
Mar 30, 2017 80.27 80.67 79.57 80.00 9,158,439 -0.22(-0.27%)
Mar 29, 2017 79.38 80.22 79.33 80.21 6,628,219 +0.67(+0.84%)
Mar 28, 2017 78.88 79.97 78.77 79.54 8,530,431 +0.66(+0.84%)
Mar 27, 2017 79.42 79.68 78.54 78.88 8,721,612 -1.27(-1.58%)
Mar 24, 2017 80.11 80.47 79.94 80.15 8,541,704 +0.09(+0.11%)
Mar 23, 2017 80.38 80.80 79.98 80.06 7,344,402 -0.39(-0.48%)
Mar 22, 2017 79.90 80.79 79.80 80.45 10,922,215 +0.26(+0.32%)
Mar 21, 2017 80.21 80.33 79.72 80.19 9,978,113 +0.28(+0.35%)
Mar 20, 2017 79.62 80.05 79.43 79.91 7,142,122 -0.01(-0.02%)
Mar 17, 2017 80.16 80.47 79.92 79.92 19,338,248 -0.13(-0.17%)
Mar 16, 2017 80.76 80.81 79.75 80.06 11,983,559 -0.76(-0.94%)
Mar 15, 2017 80.22 80.89 79.82 80.81 12,761,699 +1.13(+1.42%)
Mar 14, 2017 80.51 80.59 79.51 79.69 13,386,277 -1.48(-1.82%)
Mar 13, 2017 82.02 82.25 81.13 81.16 8,579,608 -0.94(-1.14%)
Mar 10, 2017 82.68 82.69 81.23 82.10 8,838,687 +0.42(+0.52%)
Mar 09, 2017 81.13 81.77 80.54 81.67 9,762,573 +0.32(+0.39%)
Mar 08, 2017 82.89 83.07 81.20 81.36 12,215,136 -1.63(-1.97%)
Mar 07, 2017 84.27 84.53 82.90 82.99 8,972,008 -1.01(-1.20%)
Mar 06, 2017 84.06 84.24 83.63 84.00 6,375,300 -0.28(-0.33%)
Mar 03, 2017 84.53 84.03 84.28 6,615,181 +0.14(+0.17%)
Mar 02, 2017 84.37 84.81 84.10 84.14 7,934,055 -0.39(-0.46%)
Mar 01, 2017 83.81 84.91 83.78 84.53 9,898,896 +1.02(+1.23%)
Feb 28, 2017 82.88 83.69 82.75 83.50 9,466,597 +0.56(+0.67%)
Feb 27, 2017 82.13 83.33 81.92 82.94 9,803,343 +1.21(+1.48%)
Feb 24, 2017 82.31 82.40 81.25 81.73 8,338,962 -0.67(-0.81%)
Feb 23, 2017 82.64 83.00 82.20 82.40 11,666,632 +0.48(+0.58%)
Feb 22, 2017 82.53 82.97 81.88 81.93 7,722,497 -0.99(-1.20%)
Feb 21, 2017 82.19 83.36 82.09 82.92 8,914,530 +1.03(+1.26%)
Feb 17, 2017 81.89 81.89 81.89 0 -0.26(-0.32%)
Feb 16, 2017 83.86 83.86 81.96 82.15 12,769,744 -1.40(-1.68%)
Feb 15, 2017 83.29 84.05 83.29 83.55 9,495,856 +0.04(+0.04%)
Feb 14, 2017 83.63 83.92 82.97 83.52 7,829,043 -0.23(-0.27%)
Feb 13, 2017 83.34 83.80 83.11 83.75 6,605,623 +0.63(+0.76%)
Feb 10, 2017 82.89 83.41 82.61 83.11 8,425,470 +0.58(+0.70%)
Feb 09, 2017 82.03 82.80 82.11 82.53 6,265,383 +0.50(+0.61%)
Feb 08, 2017 81.70 82.19 81.11 82.03 7,057,732 +0.14(+0.17%)
Feb 07, 2017 83.06 83.15 81.69 81.89 8,209,357 -1.17(-1.41%)
Feb 06, 2017 83.28 83.44 82.67 83.06 7,667,738 -0.43(-0.52%)
Feb 03, 2017 82.64 84.02 82.44 83.50 9,009,261 +1.00(+1.21%)
Feb 02, 2017 81.73 82.52 81.39 82.50 8,551,268 +0.89(+1.09%)
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.