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 (%)
Oct 31, 2017 84.86 86.29 84.39 85.93 9,649,884 +1.11(+1.31%)
Oct 30, 2017 83.91 85.34 83.67 84.81 10,139,442 +0.63(+0.75%)
Oct 27, 2017 86.10 86.30 83.46 84.18 19,602,436 -3.63(-4.14%)
Oct 26, 2017 88.07 88.23 87.59 87.82 5,519,304 +0.00(+0.00%)
Oct 25, 2017 88.23 88.56 87.60 87.82 6,140,121 -0.59(-0.66%)
Oct 24, 2017 88.59 88.91 88.28 88.40 6,032,037 +0.22(+0.25%)
Oct 23, 2017 88.02 88.45 87.82 88.18 5,222,749 +0.22(+0.24%)
Oct 20, 2017 87.94 88.07 87.54 87.96 6,641,447 +0.33(+0.37%)
Oct 19, 2017 87.53 88.04 87.45 87.64 6,172,606 +0.04(+0.04%)
Oct 18, 2017 88.53 88.99 87.48 87.60 7,424,817 -1.53(-1.72%)
Oct 17, 2017 89.14 89.52 88.85 89.14 6,533,598 +0.07(+0.07%)
Oct 16, 2017 88.85 89.63 88.55 89.07 7,418,708 +0.72(+0.81%)
Oct 13, 2017 88.82 88.97 88.31 88.35 6,258,159 +0.01(+0.02%)
Oct 12, 2017 87.85 88.71 87.72 88.34 5,299,904 -0.14(-0.16%)
Oct 11, 2017 88.39 88.62 87.92 88.48 5,295,259 +0.39(+0.45%)
Oct 10, 2017 87.79 88.84 87.71 88.08 7,664,814 +0.81(+0.93%)
Oct 09, 2017 87.00 87.55 86.76 87.28 3,981,339 +0.50(+0.58%)
Oct 06, 2017 87.45 87.60 86.60 86.77 4,765,464 -1.15(-1.31%)
Oct 05, 2017 87.08 88.00 86.99 87.92 7,378,715 +0.74(+0.85%)
Oct 04, 2017 87.36 87.39 86.84 87.18 4,644,234 -0.18(-0.20%)
Oct 03, 2017 86.81 87.68 86.76 87.36 5,249,475 +0.29(+0.33%)
Oct 02, 2017 86.32 87.33 85.66 87.07 5,780,112 -0.05(-0.06%)
Sep 29, 2017 86.87 87.13 86.55 87.12 6,574,724 -0.09(-0.10%)
Sep 28, 2017 86.87 87.59 86.82 87.21 6,674,590 +0.13(+0.14%)
Sep 27, 2017 86.58 87.08 5,296,200 -0.05(-0.06%)
Sep 26, 2017 87.33 87.51 86.93 87.13 6,574,073 -0.35(-0.40%)
Sep 25, 2017 86.92 87.73 86.76 87.48 8,065,805 +0.52(+0.60%)
Sep 22, 2017 86.31 87.36 86.21 86.96 7,157,749 +0.61(+0.70%)
Sep 21, 2017 86.17 86.39 85.88 86.36 5,846,079 +0.07(+0.09%)
Sep 20, 2017 86.38 86.86 86.15 86.28 7,253,651 +0.02(+0.03%)
Sep 19, 2017 85.45 86.32 85.41 86.26 8,345,462 +0.85(+1.00%)
Sep 18, 2017 84.84 85.43 84.76 85.41 6,682,388 +0.42(+0.49%)
Sep 15, 2017 85.14 85.20 84.25 84.99 11,311,341 +0.13(+0.16%)
Sep 14, 2017 84.72 85.52 84.66 84.86 7,848,273 +0.20(+0.24%)
Sep 13, 2017 83.41 84.76 83.25 84.66 7,942,928 +1.25(+1.50%)
Sep 12, 2017 83.65 83.74 82.93 83.41 6,892,077 -0.02(-0.03%)
Sep 11, 2017 82.92 83.46 82.69 83.43 8,056,172 +1.29(+1.57%)
Sep 08, 2017 82.74 82.86 81.95 82.14 5,439,528 -0.76(-0.91%)
Sep 07, 2017 83.18 83.67 82.57 82.89 8,008,375 +0.01(+0.01%)
Sep 06, 2017 81.56 83.21 81.41 82.89 11,567,514 +1.74(+2.15%)
Sep 05, 2017 81.08 81.75 80.59 81.14 7,438,528 +0.50(+0.63%)
Sep 01, 2017 79.84 80.94 79.75 80.64 4,936,654 +0.85(+1.06%)
Aug 31, 2017 80.08 80.25 79.71 79.79 7,429,081 -0.08(-0.10%)
Aug 30, 2017 79.76 79.96 79.41 79.88 4,216,144 -0.10(-0.12%)
Aug 29, 2017 79.65 80.11 79.36 79.97 4,357,123 +0.07(+0.09%)
Aug 28, 2017 80.48 80.51 79.53 79.90 4,965,509 -0.35(-0.43%)
Aug 25, 2017 79.94 80.60 79.72 80.25 5,913,028 +0.59(+0.74%)
Aug 24, 2017 78.96 79.83 78.85 79.66 6,824,150 +0.62(+0.78%)
Aug 23, 2017 78.75 79.38 78.67 79.05 5,645,413 +0.19(+0.24%)
Aug 22, 2017 78.59 79.28 78.45 78.86 7,594,415 +0.43(+0.55%)
Aug 21, 2017 78.95 78.95 78.07 78.43 4,801,950 -0.52(-0.66%)
Aug 18, 2017 78.47 79.59 78.22 78.95 7,373,953 +0.42(+0.53%)
Aug 17, 2017 79.05 79.24 78.53 78.53 7,917,372 -0.68(-0.86%)
Aug 16, 2017 79.80 80.02 79.10 79.22 5,646,543 -0.48(-0.60%)
Aug 15, 2017 79.83 79.94 78.93 79.70 7,234,544 -0.10(-0.13%)
Aug 14, 2017 80.20 80.62 79.51 79.80 5,838,406 -0.38(-0.48%)
Aug 11, 2017 80.89 81.11 80.11 80.18 4,608,511 -0.65(-0.80%)
Aug 10, 2017 81.65 81.80 80.77 80.83 6,744,011 -0.57(-0.70%)
Aug 09, 2017 81.29 81.78 80.95 81.40 5,403,884 +0.40(+0.49%)
Aug 08, 2017 80.75 81.27 80.58 81.00 5,595,222 +0.42(+0.52%)
Aug 07, 2017 80.61 80.96 80.44 80.59 6,488,215 -0.24(-0.30%)
Aug 04, 2017 80.33 80.89 80.33 80.83 6,325,725 +0.50(+0.62%)
Aug 03, 2017 80.92 81.08 80.05 80.33 7,635,905 -0.76(-0.93%)
Aug 02, 2017 81.03 81.62 80.75 81.09 8,461,891 -0.23(-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.