Chevron Corp (NY: CVX )

93.28 USD +3.48 (+3.88%)
Streaming Delayed Price Updated: 4:02 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 114.45 116.38 113.82 115.89 7,154,843 +1.50(+1.31%)
Oct 30, 2017 113.17 115.10 112.84 114.39 7,517,822 +0.85(+0.75%)
Oct 27, 2017 116.13 116.40 112.57 113.54 14,534,096 -4.90(-4.14%)
Oct 26, 2017 118.78 119.00 118.14 118.44 4,092,252 +0.00(+0.00%)
Oct 25, 2017 119.00 119.44 118.14 118.44 4,552,552 -0.79(-0.66%)
Oct 24, 2017 119.48 119.92 119.07 119.23 4,472,414 +0.30(+0.25%)
Oct 23, 2017 118.72 119.30 118.45 118.93 3,872,373 +0.29(+0.24%)
Oct 20, 2017 118.61 118.78 118.07 118.64 4,924,257 +0.44(+0.37%)
Oct 19, 2017 118.06 118.74 117.95 118.20 4,576,638 +0.05(+0.04%)
Oct 18, 2017 119.40 120.02 117.99 118.15 5,505,082 -2.07(-1.72%)
Oct 17, 2017 120.23 120.74 119.83 120.22 4,844,293 +0.09(+0.07%)
Oct 16, 2017 119.84 120.89 119.43 120.13 5,500,552 +0.97(+0.81%)
Oct 13, 2017 119.79 120.00 119.11 119.16 4,640,071 +0.02(+0.02%)
Oct 12, 2017 118.49 119.65 118.31 119.14 3,929,579 -0.19(-0.16%)
Oct 11, 2017 119.21 119.52 118.58 119.33 3,926,135 +0.53(+0.45%)
Oct 10, 2017 118.40 119.82 118.29 118.80 5,683,026 +1.09(+0.93%)
Oct 09, 2017 117.34 118.08 117.01 117.71 2,951,938 +0.68(+0.58%)
Oct 06, 2017 117.95 118.15 116.80 117.03 3,533,322 -1.55(-1.31%)
Oct 05, 2017 117.45 118.69 117.33 118.58 5,470,900 +1.00(+0.85%)
Oct 04, 2017 117.82 117.87 117.13 117.58 3,443,437 -0.24(-0.20%)
Oct 03, 2017 117.08 118.25 117.01 117.82 3,892,189 +0.39(+0.33%)
Oct 02, 2017 116.42 117.79 115.53 117.43 4,285,626 -0.07(-0.06%)
Sep 29, 2017 117.17 117.52 116.73 117.50 4,874,786 -0.12(-0.10%)
Sep 28, 2017 117.17 118.13 117.09 117.62 4,948,831 +0.17(+0.14%)
Sep 27, 2017 116.77 117.45 3,926,833 -0.07(-0.06%)
Sep 26, 2017 117.79 118.03 117.25 117.52 4,874,303 -0.47(-0.40%)
Sep 25, 2017 117.23 118.33 117.02 117.99 5,980,338 +0.70(+0.60%)
Sep 22, 2017 116.41 117.83 116.27 117.29 5,307,066 +0.82(+0.70%)
Sep 21, 2017 116.22 116.51 115.83 116.47 4,334,537 +0.10(+0.09%)
Sep 20, 2017 116.50 117.15 116.19 116.37 5,378,172 +0.03(+0.03%)
Sep 19, 2017 115.25 116.42 115.19 116.34 6,187,688 +1.15(+1.00%)
Sep 18, 2017 114.42 115.22 114.32 115.19 4,954,613 +0.56(+0.49%)
Sep 15, 2017 114.83 114.91 113.63 114.63 8,386,719 +0.18(+0.16%)
Sep 14, 2017 114.26 115.34 114.18 114.45 5,819,050 +0.27(+0.24%)
Sep 13, 2017 112.49 114.32 112.28 114.18 5,889,232 +1.69(+1.50%)
Sep 12, 2017 112.82 112.95 111.86 112.49 5,110,085 -0.03(-0.03%)
Sep 11, 2017 111.83 112.57 111.52 112.52 5,973,196 +1.74(+1.57%)
Sep 08, 2017 111.59 111.75 110.53 110.78 4,033,102 -1.02(-0.91%)
Sep 07, 2017 112.18 112.85 111.36 111.80 5,937,757 +0.01(+0.01%)
Sep 06, 2017 110.00 112.23 109.80 111.79 8,576,657 +2.35(+2.15%)
Sep 05, 2017 109.36 110.26 108.70 109.44 5,515,248 +0.68(+0.63%)
Sep 01, 2017 107.68 109.16 107.56 108.76 3,660,250 +1.14(+1.06%)
Aug 31, 2017 108.00 108.23 107.50 107.62 5,508,243 -0.11(-0.10%)
Aug 30, 2017 107.58 107.84 107.10 107.73 3,126,032 -0.13(-0.12%)
Aug 29, 2017 107.43 108.05 107.04 107.86 3,230,560 +0.10(+0.09%)
Aug 28, 2017 108.54 108.59 107.27 107.76 3,681,644 -0.47(-0.43%)
Aug 25, 2017 107.82 108.71 107.52 108.23 4,384,176 +0.79(+0.74%)
Aug 24, 2017 106.50 107.67 106.34 107.44 5,059,721 +0.83(+0.78%)
Aug 23, 2017 106.21 107.06 106.11 106.61 4,185,754 +0.25(+0.24%)
Aug 22, 2017 105.99 106.92 105.81 106.36 5,630,829 +0.58(+0.55%)
Aug 21, 2017 106.48 106.48 105.30 105.78 3,560,374 -0.70(-0.66%)
Aug 18, 2017 105.84 107.34 105.50 106.48 5,467,369 +0.56(+0.53%)
Aug 17, 2017 106.61 106.87 105.91 105.92 5,870,283 -0.92(-0.86%)
Aug 16, 2017 107.63 107.92 106.69 106.84 4,186,592 -1.73(-1.59%)
Aug 15, 2017 108.75 108.90 107.53 108.57 5,310,647 -0.14(-0.13%)
Aug 14, 2017 109.26 109.82 108.32 108.71 4,285,787 -0.52(-0.48%)
Aug 11, 2017 110.20 110.49 109.13 109.23 3,382,960 -0.88(-0.80%)
Aug 10, 2017 111.23 111.44 110.03 110.11 4,950,562 -0.78(-0.70%)
Aug 09, 2017 110.74 111.41 110.27 110.89 3,966,818 +0.54(+0.49%)
Aug 08, 2017 110.00 110.71 109.77 110.35 4,107,273 +0.57(+0.52%)
Aug 07, 2017 109.81 110.29 109.58 109.78 4,762,791 -0.33(-0.30%)
Aug 04, 2017 109.43 110.20 109.43 110.11 4,643,512 +0.68(+0.62%)
Aug 03, 2017 110.23 110.45 109.05 109.43 5,605,273 -1.03(-0.93%)
Aug 02, 2017 110.39 111.19 110.01 110.46 6,211,603 -0.32(-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.