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 (%)
Jan 31, 2017 82.28 82.51 81.45 81.88 10,803,945 -0.35(-0.42%)
Jan 30, 2017 83.21 83.68 81.81 82.23 11,211,931 -1.45(-1.73%)
Jan 27, 2017 83.49 84.35 82.99 83.68 15,908,878 -2.03(-2.37%)
Jan 26, 2017 86.41 86.64 85.67 85.71 9,415,960 -0.51(-0.59%)
Jan 25, 2017 85.96 86.35 85.55 86.21 7,165,039 +0.64(+0.75%)
Jan 24, 2017 85.19 86.12 85.02 85.57 6,810,779 +0.72(+0.85%)
Jan 23, 2017 84.66 85.27 84.56 84.85 6,940,805 -0.15(-0.18%)
Jan 20, 2017 85.54 85.85 84.82 85.01 9,153,161 +0.01(+0.02%)
Jan 19, 2017 85.22 85.27 84.78 84.99 4,661,262 -0.26(-0.31%)
Jan 18, 2017 85.07 85.33 84.86 85.26 6,602,540 -0.25(-0.29%)
Jan 17, 2017 85.60 85.87 85.38 85.51 6,350,148 -0.07(-0.09%)
Jan 13, 2017 85.58 85.58 85.58 0 +0.16(+0.19%)
Jan 12, 2017 85.67 86.03 84.87 85.42 6,717,771 +0.17(+0.20%)
Jan 11, 2017 84.68 85.63 84.46 85.25 8,302,078 +0.71(+0.84%)
Jan 10, 2017 84.98 85.59 84.49 84.54 8,409,962 -0.65(-0.76%)
Jan 09, 2017 85.52 85.57 84.65 85.18 9,371,577 -0.74(-0.86%)
Jan 06, 2017 86.37 86.46 85.58 85.92 6,476,330 -0.35(-0.40%)
Jan 05, 2017 86.77 87.13 85.83 86.27 8,061,296 -0.38(-0.43%)
Jan 04, 2017 87.07 87.25 86.48 86.64 9,083,833 -0.02(-0.03%)
Jan 03, 2017 87.05 87.51 85.74 86.66 10,069,764 +0.11(+0.13%)
Dec 30, 2016 86.55 86.55 86.55 0 -0.09(-0.10%)
Dec 29, 2016 86.78 87.08 86.39 86.64 4,366,710 -0.07(-0.08%)
Dec 28, 2016 87.00 87.41 86.59 86.71 5,556,440 -0.23(-0.26%)
Dec 27, 2016 87.14 87.44 86.85 86.94 4,061,534 -0.15(-0.17%)
Dec 23, 2016 87.08 87.08 87.08 0 -0.26(-0.29%)
Dec 22, 2016 86.73 87.50 86.60 87.34 6,789,003 +0.63(+0.73%)
Dec 21, 2016 87.02 87.51 86.67 86.71 6,832,792 -0.03(-0.03%)
Dec 20, 2016 86.66 87.24 86.53 86.74 5,873,074 +0.22(+0.25%)
Dec 19, 2016 87.05 87.10 86.35 86.52 7,849,804 -0.32(-0.36%)
Dec 16, 2016 86.66 87.20 86.35 86.83 18,701,356 +0.76(+0.88%)
Dec 15, 2016 85.03 86.32 84.83 86.07 10,142,328 +0.80(+0.94%)
Dec 14, 2016 85.82 86.69 85.13 85.27 10,706,312 -1.07(-1.24%)
Dec 13, 2016 86.70 87.00 85.32 86.35 11,562,706 +0.20(+0.23%)
Dec 12, 2016 86.60 87.50 85.72 86.15 13,659,391 +0.99(+1.16%)
Dec 09, 2016 84.56 85.30 84.55 85.16 7,848,541 +0.47(+0.56%)
Dec 08, 2016 84.37 84.86 83.98 84.69 7,489,352 +0.54(+0.64%)
Dec 07, 2016 83.13 84.18 82.96 84.16 8,723,152 +1.24(+1.49%)
Dec 06, 2016 82.65 83.45 82.52 82.92 8,204,795 -0.36(-0.43%)
Dec 05, 2016 83.38 84.18 83.12 83.28 9,387,206 +0.18(+0.22%)
Dec 02, 2016 83.24 83.69 82.57 83.10 8,386,799 -0.21(-0.26%)
Dec 01, 2016 82.94 84.50 82.75 83.31 16,033,595 +1.27(+1.55%)
Nov 30, 2016 82.40 83.08 81.85 82.04 23,527,590 +1.63(+2.03%)
Nov 29, 2016 80.23 80.68 79.71 80.40 10,146,951 -0.85(-1.05%)
Nov 28, 2016 81.59 82.04 81.17 81.26 8,675,494 -0.37(-0.45%)
Nov 25, 2016 81.29 81.79 81.02 81.63 4,404,002 +0.00(+0.00%)
Nov 23, 2016 81.63 81.63 81.63 0 +0.28(+0.34%)
Nov 22, 2016 81.47 81.63 80.38 81.35 8,757,608 +0.32(+0.40%)
Nov 21, 2016 81.16 81.63 80.94 81.02 11,520,868 +0.72(+0.90%)
Nov 18, 2016 79.84 80.65 79.53 80.30 9,268,149 +0.79(+1.00%)
Nov 17, 2016 80.15 80.96 79.12 79.51 9,014,987 -0.17(-0.21%)
Nov 16, 2016 79.57 80.15 79.23 79.68 10,502,939 +0.35(+0.44%)
Nov 15, 2016 78.26 79.40 78.20 79.33 16,695,878 +1.73(+2.22%)
Nov 14, 2016 77.29 77.71 76.88 77.61 10,515,421 -0.04(-0.05%)
Nov 11, 2016 78.25 78.38 77.13 77.64 10,904,719 -0.84(-1.07%)
Nov 10, 2016 78.30 79.00 78.08 78.48 12,003,517 +0.11(+0.14%)
Nov 09, 2016 77.21 78.82 76.95 78.37 12,579,371 +0.25(+0.33%)
Nov 08, 2016 77.59 78.77 77.48 78.12 11,041,669 +0.32(+0.41%)
Nov 07, 2016 77.18 77.89 77.02 77.80 10,039,123 +1.51(+1.98%)
Nov 04, 2016 76.63 76.80 76.00 76.29 9,731,724 -0.44(-0.58%)
Nov 03, 2016 76.83 77.31 76.41 76.73 7,833,199 +0.00(+0.00%)
Nov 02, 2016 76.92 77.21 75.90 76.73 11,544,276 -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.