Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 84.74 84.74 84.74 0 -0.09(-0.10%)
Dec 29, 2016 84.96 85.26 84.58 84.83 4,460,171 -0.06(-0.08%)
Dec 28, 2016 85.18 85.57 84.77 84.89 5,675,364 -0.22(-0.26%)
Dec 27, 2016 85.31 85.60 85.03 85.11 4,148,463 -0.14(-0.17%)
Dec 23, 2016 85.26 85.26 85.26 0 -0.25(-0.29%)
Dec 22, 2016 84.91 85.67 84.79 85.51 6,934,308 +0.62(+0.73%)
Dec 21, 2016 85.20 85.67 84.85 84.89 6,979,034 -0.03(-0.03%)
Dec 20, 2016 84.85 85.41 84.72 84.92 5,998,775 +0.22(+0.26%)
Dec 19, 2016 85.22 85.28 84.54 84.70 8,017,813 -0.31(-0.36%)
Dec 16, 2016 84.84 85.37 84.54 85.01 19,101,620 +0.74(+0.88%)
Dec 15, 2016 83.25 84.52 83.05 84.27 10,359,403 +0.78(+0.94%)
Dec 14, 2016 84.03 84.87 83.34 83.49 10,935,458 -1.05(-1.24%)
Dec 13, 2016 84.88 85.18 83.54 84.54 11,810,181 +0.19(+0.23%)
Dec 12, 2016 84.79 85.67 83.93 84.34 13,951,741 +0.96(+1.16%)
Dec 09, 2016 82.79 83.51 82.77 83.38 8,016,522 +0.46(+0.56%)
Dec 08, 2016 82.60 83.08 82.22 82.92 7,649,646 +0.53(+0.64%)
Dec 07, 2016 81.38 82.42 81.23 82.39 8,909,852 +1.21(+1.49%)
Dec 06, 2016 80.92 81.70 80.79 81.18 8,380,401 -0.35(-0.43%)
Dec 05, 2016 81.64 82.42 81.38 81.54 9,588,119 +0.18(+0.22%)
Dec 02, 2016 81.50 81.94 80.84 81.36 8,566,301 -0.21(-0.26%)
Dec 01, 2016 81.20 82.73 81.02 81.56 16,376,760 +1.25(+1.55%)
Nov 30, 2016 80.67 81.34 80.13 80.32 24,031,148 +1.60(+2.03%)
Nov 29, 2016 78.55 78.99 78.04 78.72 10,364,125 -0.84(-1.05%)
Nov 28, 2016 79.88 80.33 79.47 79.56 8,861,174 -0.36(-0.45%)
Nov 25, 2016 79.58 80.07 79.32 79.92 4,498,260 +0.00(+0.00%)
Nov 23, 2016 79.92 79.92 79.92 0 +0.27(+0.34%)
Nov 22, 2016 79.76 79.92 78.70 79.64 8,945,046 +0.32(+0.40%)
Nov 21, 2016 79.45 79.92 79.25 79.32 11,767,448 +0.71(+0.90%)
Nov 18, 2016 78.17 78.96 77.86 78.62 9,466,515 +0.78(+1.00%)
Nov 17, 2016 78.48 79.27 77.46 77.84 9,207,934 -0.17(-0.21%)
Nov 16, 2016 77.90 78.48 77.57 78.01 10,727,732 +0.34(+0.44%)
Nov 15, 2016 76.62 77.74 76.56 77.67 17,053,220 +1.69(+2.22%)
Nov 14, 2016 75.67 76.08 75.27 75.98 10,740,482 -0.04(-0.05%)
Nov 11, 2016 76.61 76.74 75.52 76.02 11,138,112 -0.82(-1.07%)
Nov 10, 2016 76.66 77.34 76.44 76.83 12,260,428 +0.11(+0.14%)
Nov 09, 2016 75.59 77.17 75.34 76.73 12,848,606 +0.25(+0.33%)
Nov 08, 2016 75.97 77.12 75.86 76.48 11,277,993 +0.31(+0.41%)
Nov 07, 2016 75.56 76.26 75.40 76.16 10,253,990 +1.48(+1.98%)
Nov 04, 2016 75.02 75.20 74.40 74.69 9,940,012 -0.43(-0.58%)
Nov 03, 2016 75.22 75.69 74.81 75.12 8,000,853 +0.00(+0.00%)
Nov 02, 2016 75.31 75.59 74.31 75.12 11,791,358 -0.78(-1.02%)
Nov 01, 2016 75.21 76.09 75.17 75.90 17,887,600 +1.23(+1.65%)
Oct 31, 2016 74.01 75.17 73.98 74.67 17,308,352 +0.66(+0.90%)
Oct 28, 2016 72.08 74.87 71.96 74.01 24,459,716 +2.78(+3.90%)
Oct 27, 2016 72.36 72.69 71.23 71.23 13,883,570 -0.91(-1.25%)
Oct 26, 2016 71.51 72.37 71.19 72.13 8,912,044 +0.30(+0.42%)
Oct 25, 2016 71.82 72.47 71.65 71.83 6,636,601 +0.08(+0.11%)
Oct 24, 2016 72.39 72.41 71.32 71.75 8,525,742 -0.46(-0.63%)
Oct 21, 2016 72.04 72.39 71.73 72.21 7,887,525 -0.41(-0.56%)
Oct 20, 2016 72.45 72.86 71.77 72.62 6,763,152 -0.29(-0.39%)
Oct 19, 2016 73.04 73.92 72.88 72.90 8,280,759 +0.34(+0.47%)
Oct 18, 2016 72.70 72.89 72.08 72.56 6,622,823 +0.31(+0.42%)
Oct 17, 2016 71.95 72.34 71.72 72.25 6,370,181 +0.20(+0.28%)
Oct 14, 2016 72.34 72.68 71.72 72.05 7,175,320 +0.21(+0.29%)
Oct 13, 2016 72.34 72.51 71.00 71.85 11,058,827 -0.97(-1.33%)
Oct 12, 2016 73.24 73.30 72.42 72.81 6,923,380 -0.63(-0.86%)
Oct 11, 2016 73.98 74.17 73.19 73.45 7,487,628 -0.67(-0.90%)
Oct 10, 2016 73.57 74.43 73.57 74.12 8,392,916 +1.22(+1.67%)
Oct 07, 2016 73.06 73.76 72.84 72.90 8,199,103 +0.06(+0.09%)
Oct 06, 2016 72.94 73.21 72.26 72.84 6,120,560 -0.04(-0.05%)
Oct 05, 2016 72.70 73.32 72.53 72.87 8,294,889 +0.68(+0.95%)
Oct 04, 2016 73.21 73.36 71.82 72.19 9,126,154 -0.84(-1.15%)
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.