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 (%)
Mar 29, 2018 86.22 86.22 86.22 0 +1.47(+1.73%)
Mar 28, 2018 86.89 87.14 84.72 84.75 9,239,684 -1.94(-2.23%)
Mar 27, 2018 87.51 88.35 86.17 86.68 7,315,687 -0.52(-0.60%)
Mar 26, 2018 86.37 87.38 85.66 87.21 9,085,372 +1.79(+2.10%)
Mar 23, 2018 86.47 87.52 85.20 85.41 8,236,932 -0.54(-0.63%)
Mar 22, 2018 87.36 87.50 85.79 85.96 8,328,012 -2.53(-2.85%)
Mar 21, 2018 86.93 89.29 86.79 88.48 9,033,624 +1.92(+2.22%)
Mar 20, 2018 86.60 87.44 86.51 86.56 6,067,680 +0.46(+0.54%)
Mar 19, 2018 86.99 87.12 85.60 86.10 6,353,783 -1.14(-1.31%)
Mar 16, 2018 87.24 87.84 86.61 87.24 19,721,022 -0.14(-0.16%)
Mar 15, 2018 87.21 87.86 86.75 87.38 5,978,102 +0.34(+0.39%)
Mar 14, 2018 88.44 88.79 86.84 87.04 6,681,153 -1.01(-1.14%)
Mar 13, 2018 88.63 89.35 87.70 88.05 8,984,761 -0.25(-0.28%)
Mar 12, 2018 88.83 89.47 88.12 88.29 9,096,439 -0.33(-0.37%)
Mar 09, 2018 86.42 88.75 86.37 88.62 11,684,098 +2.93(+3.41%)
Mar 08, 2018 86.64 86.75 85.13 85.69 8,043,754 -0.37(-0.43%)
Mar 07, 2018 85.15 86.06 8,808,710 +0.14(+0.17%)
Mar 06, 2018 86.07 87.33 85.44 85.92 10,524,658 +0.38(+0.44%)
Mar 05, 2018 84.22 85.68 83.93 85.54 10,336,587 +1.14(+1.35%)
Mar 02, 2018 84.30 84.81 83.04 84.40 8,739,702 -0.30(-0.36%)
Mar 01, 2018 84.32 86.11 83.89 84.70 9,942,371 +0.09(+0.11%)
Feb 28, 2018 86.96 87.29 84.58 84.61 9,828,788 -1.28(-1.49%)
Feb 27, 2018 86.84 87.74 85.89 85.89 8,014,453 -0.75(-0.86%)
Feb 26, 2018 85.57 86.68 85.32 86.64 9,795,703 +1.52(+1.79%)
Feb 23, 2018 83.51 85.23 83.35 85.12 8,545,109 +2.04(+2.46%)
Feb 22, 2018 83.08 9,831,447 +0.63(+0.76%)
Feb 21, 2018 84.02 84.72 82.45 82.45 9,107,565 -1.45(-1.73%)
Feb 20, 2018 84.89 85.10 83.60 83.90 8,863,872 -0.88(-1.03%)
Feb 16, 2018 84.78 84.78 84.78 0 -0.29(-0.35%)
Feb 15, 2018 85.32 85.44 84.36 85.07 7,146,557 +0.02(+0.02%)
Feb 14, 2018 84.21 85.37 83.39 85.06 9,387,963 +0.25(+0.30%)
Feb 13, 2018 84.84 85.04 83.73 84.80 9,434,969 -0.52(-0.61%)
Feb 12, 2018 85.93 86.72 84.52 85.32 11,165,153 +0.36(+0.42%)
Feb 09, 2018 84.84 85.80 81.97 84.96 14,591,168 +0.90(+1.07%)
Feb 08, 2018 86.21 86.75 84.00 84.06 13,201,557 -2.24(-2.59%)
Feb 07, 2018 87.88 88.15 86.26 86.30 15,401,781 -1.41(-1.61%)
Feb 06, 2018 83.24 88.05 82.91 87.72 24,587,500 +4.06(+4.86%)
Feb 05, 2018 87.57 88.55 80.86 83.65 20,443,318 -5.11(-5.76%)
Feb 02, 2018 92.78 92.78 88.06 88.76 17,610,504 -5.23(-5.57%)
Feb 01, 2018 94.02 94.04 92.87 94.00 10,437,728 +0.16(+0.18%)
Jan 31, 2018 93.88 94.18 92.86 93.83 12,860,087 +0.09(+0.10%)
Jan 30, 2018 95.52 95.82 93.71 93.74 10,797,105 -2.43(-2.53%)
Jan 29, 2018 97.36 98.50 96.06 96.18 8,483,065 -2.03(-2.07%)
Jan 26, 2018 97.84 98.62 97.59 98.20 8,430,222 +0.40(+0.41%)
Jan 25, 2018 98.63 98.71 97.57 97.80 6,141,206 -0.55(-0.56%)
Jan 24, 2018 98.35 99.31 98.11 98.35 8,955,985 +0.28(+0.28%)
Jan 23, 2018 99.09 99.23 97.86 98.08 7,675,284 -1.15(-1.16%)
Jan 22, 2018 98.29 99.23 98.27 99.23 6,968,414 +0.94(+0.96%)
Jan 19, 2018 98.68 98.81 97.47 98.29 8,080,700 -0.22(-0.22%)
Jan 18, 2018 99.07 99.18 98.08 98.50 7,867,090 -0.58(-0.58%)
Jan 17, 2018 98.95 99.41 98.03 99.08 7,524,623 +0.26(+0.27%)
Jan 16, 2018 100.06 100.11 98.51 98.82 8,229,150 -1.19(-1.19%)
Jan 12, 2018 100.01 100.01 100.01 0 +0.77(+0.78%)
Jan 11, 2018 96.50 99.78 96.38 99.24 15,549,722 +2.93(+3.04%)
Jan 10, 2018 96.38 96.31 7,069,799 +0.61(+0.64%)
Jan 09, 2018 96.14 96.52 95.66 95.70 5,907,752 -0.52(-0.54%)
Jan 08, 2018 95.71 96.29 95.54 96.21 6,447,200 +0.47(+0.49%)
Jan 05, 2018 95.79 95.89 95.14 95.74 5,596,362 -0.16(-0.16%)
Jan 04, 2018 95.78 96.08 95.23 95.90 6,142,610 -0.30(-0.31%)
Jan 03, 2018 95.41 96.52 94.99 96.20 7,754,814 +0.70(+0.73%)
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.