Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 77.66 77.91 77.30 77.61 10,717,767 -0.43(-0.56%)
May 30, 2017 78.26 78.53 77.81 78.04 5,717,602 -0.50(-0.63%)
May 26, 2017 78.78 78.96 78.45 78.54 5,003,626 -0.29(-0.37%)
May 25, 2017 79.57 80.03 78.54 78.83 7,058,106 -0.83(-1.04%)
May 24, 2017 79.57 79.77 79.29 79.66 4,634,760 -0.04(-0.05%)
May 23, 2017 79.55 79.92 79.48 79.70 4,609,757 +0.11(+0.14%)
May 22, 2017 80.31 80.31 79.31 79.59 5,988,522 -0.30(-0.38%)
May 19, 2017 79.14 79.89 78.87 79.89 11,178,610 +1.01(+1.28%)
May 18, 2017 78.41 79.26 77.88 78.87 7,491,034 +0.35(+0.45%)
May 17, 2017 79.62 79.70 78.46 78.52 8,512,507 -1.10(-1.38%)
May 16, 2017 79.86 79.93 79.39 79.62 6,730,593 +0.30(+0.37%)
May 15, 2017 79.55 79.96 79.20 79.33 8,953,714 +0.66(+0.84%)
May 12, 2017 78.74 78.91 78.31 78.67 6,045,437 -0.19(-0.24%)
May 11, 2017 79.50 79.50 78.42 78.85 6,238,255 -0.22(-0.27%)
May 10, 2017 78.56 79.31 78.35 79.07 7,519,882 +1.05(+1.35%)
May 09, 2017 79.07 79.25 77.82 78.01 6,765,479 -1.19(-1.50%)
May 08, 2017 78.64 79.23 78.56 79.20 6,970,405 +0.66(+0.84%)
May 05, 2017 77.89 78.61 77.73 78.54 6,815,748 +0.73(+0.93%)
May 04, 2017 78.87 78.94 77.31 77.81 10,829,474 -1.42(-1.79%)
May 03, 2017 78.22 79.63 78.05 79.23 7,627,173 +1.01(+1.29%)
May 02, 2017 78.78 79.09 78.02 78.22 6,885,660 -0.42(-0.53%)
May 01, 2017 78.89 79.24 78.52 78.64 6,674,875 -0.58(-0.73%)
Apr 28, 2017 79.47 79.88 78.69 79.21 9,224,629 +0.91(+1.17%)
Apr 27, 2017 78.67 78.68 77.71 78.30 7,787,443 -0.45(-0.57%)
Apr 26, 2017 78.99 79.79 78.67 78.75 9,006,589 -0.48(-0.61%)
Apr 25, 2017 78.92 79.42 78.83 79.24 6,221,479 +0.59(+0.76%)
Apr 24, 2017 78.54 79.00 78.23 78.64 6,112,057 +0.77(+0.99%)
Apr 21, 2017 77.80 78.27 77.43 77.87 7,317,572 +0.01(+0.01%)
Apr 20, 2017 77.51 78.46 77.48 77.86 6,718,675 +0.48(+0.62%)
Apr 19, 2017 78.61 78.80 77.08 77.38 8,981,456 -1.08(-1.37%)
Apr 18, 2017 78.55 79.20 78.19 78.46 5,728,098 -0.36(-0.46%)
Apr 17, 2017 78.82 79.05 78.44 78.82 7,110,406 +0.05(+0.07%)
Apr 13, 2017 80.65 80.73 78.64 78.77 9,287,100 -2.13(-2.63%)
Apr 12, 2017 81.19 81.19 80.51 80.90 6,806,521 +0.00(+0.00%)
Apr 11, 2017 81.32 81.32 80.22 80.90 5,329,215 -0.34(-0.42%)
Apr 10, 2017 81.01 81.81 80.90 81.24 6,481,760 +0.42(+0.52%)
Apr 07, 2017 81.20 81.35 80.67 80.82 6,585,920 -0.32(-0.39%)
Apr 06, 2017 81.01 81.40 80.74 81.14 5,299,615 +0.48(+0.60%)
Apr 05, 2017 81.40 82.16 80.60 80.65 8,618,770 -0.01(-0.02%)
Apr 04, 2017 80.09 80.71 79.44 80.67 6,313,441 +0.64(+0.80%)
Apr 03, 2017 79.60 80.16 78.98 80.03 7,813,634 +0.32(+0.40%)
Mar 31, 2017 79.96 80.28 79.47 79.71 8,295,997 -0.30(-0.38%)
Mar 30, 2017 80.29 80.68 79.59 80.02 9,156,264 -0.22(-0.27%)
Mar 29, 2017 79.40 80.24 79.35 80.23 6,626,645 +0.67(+0.84%)
Mar 28, 2017 78.90 79.99 78.78 79.56 8,528,406 +0.66(+0.84%)
Mar 27, 2017 79.44 79.70 78.56 78.90 8,719,541 -1.27(-1.58%)
Mar 24, 2017 80.13 80.49 79.96 80.17 8,539,676 +0.09(+0.11%)
Mar 23, 2017 80.40 80.82 80.00 80.08 7,342,658 -0.39(-0.48%)
Mar 22, 2017 79.92 80.81 79.82 80.47 10,919,621 +0.26(+0.32%)
Mar 21, 2017 80.22 80.35 79.73 80.21 9,975,743 +0.28(+0.35%)
Mar 20, 2017 79.64 80.07 79.45 79.93 7,140,426 -0.01(-0.02%)
Mar 17, 2017 80.18 80.49 79.94 79.94 19,333,656 -0.13(-0.17%)
Mar 16, 2017 80.78 80.83 79.76 80.08 11,980,713 -0.76(-0.94%)
Mar 15, 2017 80.24 80.91 79.84 80.83 12,758,668 +1.13(+1.42%)
Mar 14, 2017 80.53 80.61 79.53 79.70 13,383,098 -1.48(-1.82%)
Mar 13, 2017 82.04 82.27 81.15 81.18 8,577,570 -0.94(-1.14%)
Mar 10, 2017 82.70 82.71 81.25 82.12 8,836,588 +0.42(+0.52%)
Mar 09, 2017 81.15 81.79 80.56 81.69 9,760,254 +0.32(+0.39%)
Mar 08, 2017 82.91 83.09 81.22 81.38 12,212,235 -1.63(-1.97%)
Mar 07, 2017 84.29 84.55 82.92 83.01 8,969,877 -1.01(-1.20%)
Mar 06, 2017 84.08 84.26 83.65 84.02 6,373,786 -0.28(-0.33%)
Mar 03, 2017 84.55 84.05 84.30 6,613,610 +0.14(+0.17%)
Mar 02, 2017 84.39 84.83 84.12 84.16 7,932,170 -0.39(-0.46%)
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.