Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 91.06 92.60 90.56 92.21 8,992,380 +1.19(+1.31%)
Oct 30, 2017 90.04 91.58 89.78 91.02 9,448,581 +0.68(+0.75%)
Oct 27, 2017 92.40 92.61 89.57 90.34 18,266,804 -3.90(-4.14%)
Oct 26, 2017 94.51 94.68 94.00 94.24 5,143,241 +0.00(+0.00%)
Oct 25, 2017 94.68 95.03 94.00 94.24 5,721,757 -0.63(-0.66%)
Oct 24, 2017 95.06 95.42 94.74 94.87 5,621,038 +0.24(+0.25%)
Oct 23, 2017 94.46 94.92 94.25 94.63 4,866,892 +0.23(+0.24%)
Oct 20, 2017 94.37 94.51 93.94 94.40 6,188,925 +0.35(+0.37%)
Oct 19, 2017 93.94 94.48 93.85 94.05 5,752,029 +0.04(+0.04%)
Oct 18, 2017 95.00 95.49 93.88 94.01 6,918,920 -1.65(-1.72%)
Oct 17, 2017 95.66 96.07 95.34 95.65 6,088,425 +0.07(+0.07%)
Oct 16, 2017 95.35 96.19 95.03 95.58 6,913,227 +0.77(+0.81%)
Oct 13, 2017 95.31 95.48 94.77 94.81 5,831,753 +0.02(+0.02%)
Oct 12, 2017 94.28 95.20 94.13 94.79 4,938,790 -0.15(-0.16%)
Oct 11, 2017 94.85 95.10 94.35 94.95 4,934,461 +0.42(+0.45%)
Oct 10, 2017 94.21 95.33 94.12 94.52 7,142,565 +0.87(+0.93%)
Oct 09, 2017 93.36 93.95 93.10 93.66 3,710,067 +0.54(+0.58%)
Oct 06, 2017 93.85 94.01 92.93 93.12 4,440,764 -1.23(-1.31%)
Oct 05, 2017 93.45 94.44 93.35 94.35 6,875,959 +0.80(+0.85%)
Oct 04, 2017 93.74 93.78 93.19 93.55 4,327,795 -0.19(-0.20%)
Oct 03, 2017 93.16 94.09 93.10 93.74 4,891,797 +0.31(+0.33%)
Oct 02, 2017 92.63 93.72 91.92 93.43 5,386,278 -0.06(-0.06%)
Sep 29, 2017 93.23 93.51 92.88 93.49 6,126,749 -0.10(-0.10%)
Sep 28, 2017 93.23 93.99 93.16 93.59 6,219,810 +0.14(+0.14%)
Sep 27, 2017 92.91 93.45 4,935,339 -0.06(-0.06%)
Sep 26, 2017 93.72 93.91 93.29 93.51 6,126,142 -0.37(-0.40%)
Sep 25, 2017 93.27 94.15 93.11 93.88 7,516,233 +0.56(+0.60%)
Sep 22, 2017 92.62 93.75 92.51 93.32 6,670,049 +0.65(+0.70%)
Sep 21, 2017 92.47 92.71 92.16 92.67 5,447,751 +0.08(+0.09%)
Sep 20, 2017 92.69 93.21 92.45 92.59 6,759,417 +0.02(+0.03%)
Sep 19, 2017 91.70 92.63 91.65 92.57 7,776,836 +0.91(+1.00%)
Sep 18, 2017 91.04 91.68 90.96 91.65 6,227,077 +0.45(+0.49%)
Sep 15, 2017 91.37 91.43 90.41 91.21 10,540,632 +0.14(+0.16%)
Sep 14, 2017 90.91 91.77 90.85 91.06 7,313,523 +0.21(+0.24%)
Sep 13, 2017 89.50 90.96 89.34 90.85 7,401,729 +1.34(+1.50%)
Sep 12, 2017 89.77 89.87 89.00 89.50 6,422,478 -0.02(-0.03%)
Sep 11, 2017 88.98 89.57 88.73 89.53 7,507,257 +1.38(+1.57%)
Sep 08, 2017 88.79 88.91 87.94 88.14 5,068,900 -0.81(-0.91%)
Sep 07, 2017 89.26 89.79 88.60 88.95 7,462,717 +0.01(+0.01%)
Sep 06, 2017 87.52 89.30 87.36 88.95 10,779,350 +1.87(+2.15%)
Sep 05, 2017 87.01 87.73 86.49 87.08 6,931,697 +0.54(+0.63%)
Sep 01, 2017 85.68 86.85 85.58 86.54 4,600,291 +0.91(+1.06%)
Aug 31, 2017 85.93 86.11 85.53 85.63 6,922,893 -0.09(-0.10%)
Aug 30, 2017 85.60 85.81 85.21 85.72 3,928,872 -0.10(-0.12%)
Aug 29, 2017 85.48 85.97 85.17 85.82 4,060,246 +0.08(+0.09%)
Aug 28, 2017 86.36 86.40 85.35 85.74 4,627,179 -0.37(-0.43%)
Aug 25, 2017 85.79 86.50 85.55 86.11 5,510,138 +0.63(+0.74%)
Aug 24, 2017 84.74 85.67 84.61 85.49 6,359,180 +0.66(+0.78%)
Aug 23, 2017 84.51 85.18 84.43 84.82 5,260,757 +0.20(+0.24%)
Aug 22, 2017 84.33 85.07 84.19 84.63 7,076,962 +0.46(+0.55%)
Aug 21, 2017 84.72 84.72 83.78 84.16 4,474,764 -0.56(-0.66%)
Aug 18, 2017 84.21 85.41 83.94 84.72 6,871,522 +0.45(+0.53%)
Aug 17, 2017 84.82 85.03 84.27 84.28 7,377,914 -0.73(-0.86%)
Aug 16, 2017 85.64 85.87 84.89 85.01 5,261,810 -0.52(-0.60%)
Aug 15, 2017 85.67 85.78 84.70 85.53 6,741,613 -0.11(-0.13%)
Aug 14, 2017 86.07 86.51 85.33 85.64 5,440,602 -0.41(-0.48%)
Aug 11, 2017 86.81 87.04 85.97 86.05 4,294,506 -0.69(-0.80%)
Aug 10, 2017 87.62 87.79 86.68 86.74 6,284,502 -0.61(-0.70%)
Aug 09, 2017 87.23 87.76 86.86 87.35 5,035,686 +0.43(+0.49%)
Aug 08, 2017 86.65 87.21 86.47 86.93 5,213,987 +0.45(+0.52%)
Aug 07, 2017 86.50 86.88 86.32 86.48 6,046,136 -0.26(-0.30%)
Aug 04, 2017 86.20 86.81 86.20 86.74 5,894,717 +0.54(+0.62%)
Aug 03, 2017 86.83 87.01 85.90 86.20 7,115,626 -0.81(-0.93%)
Aug 02, 2017 86.96 87.59 86.66 87.01 7,885,333 -0.25(-0.29%)
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.