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 (%)
Jan 31, 2017 80.54 80.76 79.72 80.15 11,037,801 -0.34(-0.42%)
Jan 30, 2017 81.44 81.91 80.08 80.49 11,454,618 -1.42(-1.73%)
Jan 27, 2017 81.72 82.56 81.23 81.90 16,253,233 -1.99(-2.37%)
Jan 26, 2017 84.57 84.81 83.86 83.89 9,619,772 -0.50(-0.59%)
Jan 25, 2017 84.14 84.52 83.74 84.39 7,320,129 +0.63(+0.75%)
Jan 24, 2017 83.39 84.29 83.21 83.76 6,958,201 +0.71(+0.85%)
Jan 23, 2017 82.86 83.47 82.77 83.06 7,091,042 -0.15(-0.18%)
Jan 20, 2017 83.73 84.03 83.02 83.21 9,351,284 +0.01(+0.02%)
Jan 19, 2017 83.42 83.47 82.98 83.19 4,762,157 -0.26(-0.31%)
Jan 18, 2017 83.26 83.52 83.06 83.45 6,745,454 -0.24(-0.29%)
Jan 17, 2017 83.78 84.05 83.57 83.70 6,487,600 -0.07(-0.09%)
Jan 13, 2017 83.77 83.77 83.77 0 +0.16(+0.19%)
Jan 12, 2017 83.86 84.21 83.07 83.61 6,863,179 +0.17(+0.20%)
Jan 11, 2017 82.88 83.82 82.67 83.44 8,481,780 +0.70(+0.84%)
Jan 10, 2017 83.18 83.78 82.70 82.75 8,591,999 -0.63(-0.76%)
Jan 09, 2017 83.70 83.75 82.85 83.38 9,574,428 -0.72(-0.86%)
Jan 06, 2017 84.54 84.63 83.77 84.10 6,616,513 -0.34(-0.40%)
Jan 05, 2017 84.93 85.28 84.01 84.44 8,235,786 -0.37(-0.43%)
Jan 04, 2017 85.23 85.40 84.65 84.81 9,280,456 -0.02(-0.03%)
Jan 03, 2017 85.21 85.65 83.92 84.83 10,287,728 +0.11(+0.13%)
Dec 30, 2016 84.72 84.72 84.72 0 -0.09(-0.10%)
Dec 29, 2016 84.94 85.24 84.56 84.81 4,461,230 -0.06(-0.08%)
Dec 28, 2016 85.16 85.55 84.75 84.87 5,676,712 -0.22(-0.26%)
Dec 27, 2016 85.29 85.58 85.01 85.09 4,149,448 -0.14(-0.17%)
Dec 23, 2016 85.24 85.24 85.24 0 -0.25(-0.29%)
Dec 22, 2016 84.89 85.65 84.77 85.49 6,935,954 +0.62(+0.73%)
Dec 21, 2016 85.18 85.65 84.83 84.87 6,980,691 -0.03(-0.03%)
Dec 20, 2016 84.83 85.39 84.70 84.90 6,000,199 +0.22(+0.26%)
Dec 19, 2016 85.20 85.26 84.52 84.68 8,019,716 -0.31(-0.36%)
Dec 16, 2016 84.82 85.35 84.52 84.99 19,106,156 +0.74(+0.88%)
Dec 15, 2016 83.23 84.50 83.03 84.25 10,361,862 +0.78(+0.94%)
Dec 14, 2016 84.01 84.85 83.32 83.47 10,938,054 -1.05(-1.24%)
Dec 13, 2016 84.86 85.16 83.52 84.52 11,812,985 +0.19(+0.23%)
Dec 12, 2016 84.77 85.65 83.91 84.32 13,955,054 +0.96(+1.16%)
Dec 09, 2016 82.77 83.49 82.75 83.36 8,018,426 +0.46(+0.56%)
Dec 08, 2016 82.58 83.06 82.20 82.90 7,651,462 +0.53(+0.64%)
Dec 07, 2016 81.36 82.40 81.21 82.37 8,911,968 +1.21(+1.49%)
Dec 06, 2016 80.90 81.68 80.77 81.16 8,382,391 -0.35(-0.43%)
Dec 05, 2016 81.62 82.40 81.36 81.52 9,590,396 +0.18(+0.22%)
Dec 02, 2016 81.48 81.92 80.82 81.34 8,568,335 -0.21(-0.26%)
Dec 01, 2016 81.18 82.71 81.00 81.54 16,380,648 +1.25(+1.55%)
Nov 30, 2016 80.65 81.32 80.11 80.30 24,036,854 +1.60(+2.03%)
Nov 29, 2016 78.53 78.97 78.02 78.70 10,366,586 -0.83(-1.05%)
Nov 28, 2016 79.86 80.31 79.45 79.54 8,863,278 -0.36(-0.45%)
Nov 25, 2016 79.57 80.05 79.31 79.90 4,499,328 +0.00(+0.00%)
Nov 23, 2016 79.90 79.90 79.90 0 +0.27(+0.34%)
Nov 22, 2016 79.75 79.90 78.68 79.62 8,947,170 +0.32(+0.40%)
Nov 21, 2016 79.44 79.90 79.23 79.31 11,770,242 +0.71(+0.90%)
Nov 18, 2016 78.15 78.94 77.84 78.60 9,468,762 +0.78(+1.00%)
Nov 17, 2016 78.46 79.25 77.44 77.82 9,210,120 -0.17(-0.21%)
Nov 16, 2016 77.88 78.46 77.55 77.99 10,730,279 +0.34(+0.44%)
Nov 15, 2016 76.60 77.72 76.54 77.65 17,057,270 +1.69(+2.22%)
Nov 14, 2016 75.65 76.06 75.25 75.96 10,743,033 -0.04(-0.05%)
Nov 11, 2016 76.60 76.72 75.50 76.00 11,140,758 -0.82(-1.07%)
Nov 10, 2016 76.64 77.32 76.42 76.82 12,263,340 +0.11(+0.14%)
Nov 09, 2016 75.57 77.15 75.32 76.71 12,851,658 +0.25(+0.33%)
Nov 08, 2016 75.95 77.10 75.84 76.46 11,280,672 +0.31(+0.41%)
Nov 07, 2016 75.54 76.24 75.38 76.15 10,256,425 +1.48(+1.98%)
Nov 04, 2016 75.01 75.18 74.39 74.67 9,942,373 -0.43(-0.58%)
Nov 03, 2016 75.21 75.68 74.79 75.11 8,002,753 +0.00(+0.00%)
Nov 02, 2016 75.29 75.58 74.29 75.11 11,794,158 -0.78(-1.02%)
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.