Skip to main content

Chevron Corp (NY: CVX )

157.60 +1.25 (+0.80%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 82.26 82.49 81.43 81.86 10,806,511 -0.35(-0.42%)
Jan 30, 2017 83.19 83.66 81.79 82.21 11,214,593 -1.45(-1.73%)
Jan 27, 2017 83.47 84.33 82.97 83.66 15,912,656 -2.03(-2.37%)
Jan 26, 2017 86.39 86.62 85.65 85.69 9,418,196 -0.51(-0.59%)
Jan 25, 2017 85.94 86.33 85.53 86.19 7,166,740 +0.64(+0.75%)
Jan 24, 2017 85.17 86.10 85.00 85.55 6,812,396 +0.72(+0.85%)
Jan 23, 2017 84.64 85.25 84.54 84.83 6,942,453 -0.15(-0.18%)
Jan 20, 2017 85.52 85.83 84.80 84.99 9,155,334 +0.01(+0.02%)
Jan 19, 2017 85.20 85.25 84.76 84.97 4,662,369 -0.26(-0.31%)
Jan 18, 2017 85.05 85.31 84.84 85.24 6,604,107 -0.25(-0.29%)
Jan 17, 2017 85.58 85.85 85.36 85.49 6,351,656 -0.07(-0.09%)
Jan 13, 2017 85.56 85.56 85.56 0 +0.16(+0.19%)
Jan 12, 2017 85.65 86.01 84.85 85.40 6,719,366 +0.17(+0.20%)
Jan 11, 2017 84.66 85.61 84.44 85.23 8,304,050 +0.71(+0.84%)
Jan 10, 2017 84.96 85.57 84.47 84.52 8,411,959 -0.65(-0.76%)
Jan 09, 2017 85.50 85.55 84.63 85.16 9,373,802 -0.74(-0.86%)
Jan 06, 2017 86.35 86.44 85.56 85.90 6,477,868 -0.35(-0.40%)
Jan 05, 2017 86.75 87.11 85.81 86.25 8,063,210 -0.38(-0.43%)
Jan 04, 2017 87.05 87.23 86.46 86.62 9,085,990 -0.02(-0.03%)
Jan 03, 2017 87.03 87.49 85.72 86.64 10,072,155 +0.11(+0.13%)
Dec 30, 2016 86.53 86.53 86.53 0 -0.09(-0.10%)
Dec 29, 2016 86.76 87.06 86.37 86.62 4,367,747 -0.07(-0.08%)
Dec 28, 2016 86.98 87.38 86.57 86.69 5,557,760 -0.23(-0.26%)
Dec 27, 2016 87.12 87.41 86.83 86.91 4,062,499 -0.15(-0.17%)
Dec 23, 2016 87.06 87.06 87.06 0 -0.26(-0.29%)
Dec 22, 2016 86.71 87.48 86.58 87.32 6,790,615 +0.63(+0.73%)
Dec 21, 2016 87.00 87.49 86.65 86.69 6,834,415 -0.03(-0.03%)
Dec 20, 2016 86.64 87.22 86.51 86.72 5,874,469 +0.22(+0.25%)
Dec 19, 2016 87.02 87.08 86.33 86.50 7,851,668 -0.32(-0.36%)
Dec 16, 2016 86.64 87.18 86.33 86.81 18,705,798 +0.76(+0.88%)
Dec 15, 2016 85.01 86.30 84.81 86.05 10,144,736 +0.80(+0.94%)
Dec 14, 2016 85.80 86.66 85.11 85.25 10,708,854 -1.07(-1.24%)
Dec 13, 2016 86.68 86.98 85.30 86.33 11,565,452 +0.20(+0.23%)
Dec 12, 2016 86.58 87.48 85.70 86.13 13,662,634 +0.99(+1.16%)
Dec 09, 2016 84.54 85.27 84.53 85.14 7,850,404 +0.47(+0.56%)
Dec 08, 2016 84.35 84.84 83.96 84.67 7,491,131 +0.54(+0.64%)
Dec 07, 2016 83.11 84.16 82.94 84.14 8,725,223 +1.24(+1.49%)
Dec 06, 2016 82.63 83.43 82.50 82.90 8,206,743 -0.36(-0.43%)
Dec 05, 2016 83.36 84.16 83.10 83.26 9,389,435 +0.18(+0.22%)
Dec 02, 2016 83.22 83.67 82.55 83.08 8,388,791 -0.21(-0.26%)
Dec 01, 2016 82.92 84.48 82.73 83.29 16,037,402 +1.27(+1.55%)
Nov 30, 2016 82.38 83.06 81.83 82.02 23,533,176 +1.63(+2.03%)
Nov 29, 2016 80.21 80.67 79.69 80.39 10,149,361 -0.85(-1.05%)
Nov 28, 2016 81.57 82.03 81.15 81.24 8,677,554 -0.37(-0.45%)
Nov 25, 2016 81.27 81.77 81.00 81.61 4,405,048 +0.00(+0.00%)
Nov 23, 2016 81.61 81.61 81.61 0 +0.28(+0.34%)
Nov 22, 2016 81.45 81.61 80.36 81.33 8,759,687 +0.32(+0.40%)
Nov 21, 2016 81.14 81.61 80.92 81.00 11,523,604 +0.72(+0.90%)
Nov 18, 2016 79.82 80.63 79.51 80.28 9,270,350 +0.79(+1.00%)
Nov 17, 2016 80.14 80.94 79.10 79.49 9,017,128 -0.17(-0.21%)
Nov 16, 2016 79.55 80.14 79.21 79.66 10,505,433 +0.35(+0.44%)
Nov 15, 2016 78.24 79.39 78.18 79.31 16,699,845 +1.73(+2.22%)
Nov 14, 2016 77.27 77.69 76.86 77.59 10,517,919 -0.04(-0.05%)
Nov 11, 2016 78.24 78.36 77.11 77.62 10,907,309 -0.84(-1.07%)
Nov 10, 2016 78.28 78.98 78.06 78.46 12,006,369 +0.11(+0.14%)
Nov 09, 2016 77.19 78.80 76.93 78.35 12,582,359 +0.25(+0.33%)
Nov 08, 2016 77.57 78.75 77.46 78.10 11,044,292 +0.32(+0.41%)
Nov 07, 2016 77.16 77.87 77.00 77.78 10,041,508 +1.51(+1.98%)
Nov 04, 2016 76.61 76.79 75.98 76.27 9,734,036 -0.44(-0.58%)
Nov 03, 2016 76.82 77.30 76.39 76.71 7,835,060 +0.00(+0.00%)
Nov 02, 2016 76.90 77.19 75.88 76.71 11,547,018 -0.79(-1.02%)
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.