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 (%)
Jul 31, 2017 79.57 80.75 79.39 80.15 10,299,939 +0.79(+0.99%)
Jul 28, 2017 78.33 80.11 78.08 79.37 10,642,887 +1.48(+1.89%)
Jul 27, 2017 76.99 78.04 76.79 77.89 8,021,161 +0.73(+0.94%)
Jul 26, 2017 76.81 77.87 76.49 77.17 8,011,245 +0.54(+0.70%)
Jul 25, 2017 76.67 77.19 76.58 76.63 9,663,712 +0.87(+1.15%)
Jul 24, 2017 75.74 76.03 75.55 75.76 5,558,555 -0.04(-0.05%)
Jul 21, 2017 76.48 76.62 75.73 75.79 7,225,645 -1.01(-1.32%)
Jul 20, 2017 77.08 77.31 76.21 76.81 7,312,177 +0.12(+0.16%)
Jul 19, 2017 76.02 76.70 75.98 76.68 6,718,769 +0.54(+0.71%)
Jul 18, 2017 76.78 76.78 75.98 76.14 5,911,285 -0.36(-0.47%)
Jul 17, 2017 76.58 77.06 76.40 76.50 7,588,996 -0.17(-0.22%)
Jul 14, 2017 76.62 76.81 76.14 76.67 4,964,475 +0.23(+0.30%)
Jul 13, 2017 76.20 76.50 75.95 76.44 6,047,303 +0.18(+0.23%)
Jul 12, 2017 76.34 76.89 75.95 76.26 5,419,212 +0.57(+0.75%)
Jul 11, 2017 75.72 75.98 75.28 75.70 5,888,327 +0.06(+0.08%)
Jul 10, 2017 75.93 76.04 75.32 75.64 6,305,967 -0.33(-0.43%)
Jul 07, 2017 76.04 76.17 75.47 75.97 8,796,145 -0.24(-0.32%)
Jul 06, 2017 77.17 76.13 76.21 6,926,890 -0.59(-0.76%)
Jul 05, 2017 77.80 78.03 76.54 76.80 6,106,623 -1.23(-1.58%)
Jul 03, 2017 76.52 78.52 76.52 78.03 6,019,962 +1.45(+1.89%)
Jun 30, 2017 76.73 76.87 76.26 76.59 7,488,376 +0.15(+0.20%)
Jun 29, 2017 76.62 77.19 76.38 76.43 5,842,279 -0.12(-0.15%)
Jun 28, 2017 76.66 77.00 76.37 76.55 5,670,192 +0.15(+0.20%)
Jun 27, 2017 76.88 77.00 76.37 76.39 5,681,074 -0.05(-0.07%)
Jun 26, 2017 77.10 77.22 76.37 76.45 4,907,502 -0.63(-0.82%)
Jun 23, 2017 76.53 77.39 76.52 77.08 7,864,829 +0.40(+0.53%)
Jun 22, 2017 76.70 77.18 76.37 76.67 5,717,969 -0.03(-0.04%)
Jun 21, 2017 77.73 78.47 76.28 76.70 9,520,656 -1.46(-1.87%)
Jun 20, 2017 77.99 78.25 77.36 78.16 7,044,631 -0.72(-0.91%)
Jun 19, 2017 79.51 79.56 78.65 78.88 6,236,244 -0.65(-0.82%)
Jun 16, 2017 78.50 79.54 77.97 79.54 15,848,559 +1.48(+1.90%)
Jun 15, 2017 78.18 78.39 77.72 78.05 7,412,694 -0.20(-0.25%)
Jun 14, 2017 79.21 79.27 77.62 78.25 8,445,385 -1.12(-1.42%)
Jun 13, 2017 79.53 79.64 78.66 79.37 8,309,238 +0.07(+0.08%)
Jun 12, 2017 78.10 79.59 78.75 79.31 11,838,443 +1.20(+1.54%)
Jun 09, 2017 76.35 78.17 76.35 78.10 8,984,938 +1.76(+2.31%)
Jun 08, 2017 76.89 75.93 76.34 8,846,041 +0.17(+0.22%)
Jun 07, 2017 76.32 76.66 75.28 76.17 9,803,910 -0.29(-0.38%)
Jun 06, 2017 75.69 76.67 75.43 76.47 6,380,689 +0.72(+0.95%)
Jun 05, 2017 75.46 76.03 75.34 75.75 6,161,563 +0.06(+0.08%)
Jun 02, 2017 76.21 76.30 75.44 75.69 7,988,416 -0.85(-1.11%)
Jun 01, 2017 76.12 76.55 75.92 76.54 6,497,266 +0.58(+0.76%)
May 31, 2017 76.01 76.26 75.66 75.96 10,949,757 -0.43(-0.56%)
May 30, 2017 76.60 76.86 76.16 76.39 5,841,361 -0.48(-0.63%)
May 26, 2017 77.11 77.29 76.78 76.87 5,111,931 -0.29(-0.37%)
May 25, 2017 77.88 78.33 76.87 77.16 7,210,882 -0.81(-1.04%)
May 24, 2017 77.88 78.08 77.61 77.97 4,735,081 -0.04(-0.05%)
May 23, 2017 77.86 78.22 77.80 78.01 4,709,537 +0.11(+0.14%)
May 22, 2017 78.61 78.61 77.63 77.90 6,118,146 -0.29(-0.38%)
May 19, 2017 77.46 78.19 77.20 78.19 11,420,575 +0.99(+1.28%)
May 18, 2017 76.75 77.58 76.23 77.20 7,653,180 +0.34(+0.45%)
May 17, 2017 77.94 78.01 76.80 76.86 8,696,763 -1.08(-1.38%)
May 16, 2017 78.17 78.23 77.71 77.94 6,876,280 +0.29(+0.37%)
May 15, 2017 77.86 78.27 77.52 77.65 9,147,521 +0.65(+0.84%)
May 12, 2017 77.07 77.24 76.65 77.00 6,176,293 -0.18(-0.24%)
May 11, 2017 77.81 77.81 76.76 77.18 6,373,285 -0.21(-0.27%)
May 10, 2017 76.90 77.63 76.69 77.39 7,682,654 +1.03(+1.35%)
May 09, 2017 77.40 77.57 76.17 76.36 6,911,921 -1.16(-1.50%)
May 08, 2017 76.98 77.55 76.90 77.52 7,121,282 +0.65(+0.84%)
May 05, 2017 76.24 76.94 76.08 76.88 6,963,278 +0.71(+0.94%)
May 04, 2017 77.20 77.27 75.68 76.16 11,063,883 -1.39(-1.79%)
May 03, 2017 76.56 77.94 76.40 77.55 7,792,266 +0.99(+1.29%)
May 02, 2017 77.11 77.41 76.37 76.56 7,034,703 -0.41(-0.53%)
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.