Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 107.70 108.14 107.05 107.37 6,158,992 -0.41(-0.38%)
Mar 30, 2017 108.15 108.68 107.20 107.78 6,797,658 -0.29(-0.27%)
Mar 29, 2017 106.95 108.08 106.88 108.07 4,919,656 +0.90(+0.84%)
Mar 28, 2017 106.28 107.74 106.12 107.17 6,331,533 +0.89(+0.84%)
Mar 27, 2017 107.00 107.35 105.82 106.28 6,473,433 -1.71(-1.58%)
Mar 24, 2017 107.93 108.42 107.70 107.99 6,339,900 +0.12(+0.11%)
Mar 23, 2017 108.29 108.86 107.76 107.87 5,451,228 -0.52(-0.48%)
Mar 22, 2017 107.65 108.85 107.52 108.39 8,106,784 +0.35(+0.32%)
Mar 21, 2017 108.06 108.23 107.40 108.04 7,406,044 +0.38(+0.35%)
Mar 20, 2017 107.27 107.85 107.02 107.66 5,301,090 -0.02(-0.02%)
Mar 17, 2017 108.00 108.42 107.68 107.68 14,353,407 -0.18(-0.17%)
Mar 16, 2017 108.81 108.88 107.44 107.86 8,894,544 -1.02(-0.94%)
Mar 15, 2017 108.08 108.98 107.54 108.88 9,472,102 +1.52(+1.42%)
Mar 14, 2017 108.47 108.57 107.12 107.36 9,935,682 -1.99(-1.82%)
Mar 13, 2017 110.51 110.81 109.31 109.35 6,368,033 -1.26(-1.14%)
Mar 10, 2017 111.40 111.41 109.44 110.61 6,560,329 +0.57(+0.52%)
Mar 09, 2017 109.31 110.17 108.51 110.04 7,246,064 +0.43(+0.39%)
Mar 08, 2017 111.68 111.92 109.40 109.61 9,066,427 -2.20(-1.97%)
Mar 07, 2017 113.54 113.88 111.69 111.81 6,659,284 -1.36(-1.20%)
Mar 06, 2017 113.25 113.50 112.67 113.17 4,731,932 -0.38(-0.33%)
Mar 03, 2017 113.89 113.21 113.55 4,909,979 +0.19(+0.17%)
Mar 02, 2017 113.67 114.27 113.31 113.36 5,888,885 -0.52(-0.46%)
Mar 01, 2017 112.92 114.39 112.88 113.88 7,347,247 +1.38(+1.23%)
Feb 28, 2017 111.66 112.76 111.49 112.50 7,026,382 +0.75(+0.67%)
Feb 27, 2017 110.65 112.27 110.37 111.75 7,276,325 +1.63(+1.48%)
Feb 24, 2017 110.90 111.02 109.47 110.12 6,189,419 -0.90(-0.81%)
Feb 23, 2017 111.34 111.83 110.75 111.02 8,659,312 +0.64(+0.58%)
Feb 22, 2017 111.19 111.78 110.31 110.38 5,731,861 -1.34(-1.20%)
Feb 21, 2017 110.73 112.31 110.60 111.72 6,616,622 +1.39(+1.26%)
Feb 17, 2017 110.33 110.33 110.33 0 -0.35(-0.32%)
Feb 16, 2017 112.99 112.99 110.43 110.68 9,478,073 -1.89(-1.68%)
Feb 15, 2017 112.21 113.24 112.21 112.57 7,048,099 +0.05(+0.04%)
Feb 14, 2017 112.68 113.07 111.78 112.52 5,810,942 -1.39(-1.22%)
Feb 13, 2017 113.36 113.99 113.05 113.91 4,856,398 +0.86(+0.76%)
Feb 10, 2017 112.75 113.45 112.37 113.05 6,194,334 +0.79(+0.70%)
Feb 09, 2017 111.58 112.63 111.69 112.26 4,606,257 +0.68(+0.61%)
Feb 08, 2017 111.13 111.79 110.32 111.58 5,188,785 +0.19(+0.17%)
Feb 07, 2017 112.98 113.10 111.11 111.39 6,035,450 -1.59(-1.41%)
Feb 06, 2017 113.28 113.50 112.45 112.98 5,637,256 -0.59(-0.52%)
Feb 03, 2017 112.41 114.28 112.14 113.57 6,623,532 +1.36(+1.21%)
Feb 02, 2017 111.17 112.24 110.71 112.21 6,286,820 +1.21(+1.09%)
Feb 01, 2017 111.20 111.78 110.84 111.00 5,888,273 -0.35(-0.31%)
Jan 31, 2017 111.89 112.20 110.76 111.35 7,944,855 -0.47(-0.42%)
Jan 30, 2017 113.15 113.80 111.25 111.82 8,244,874 -1.97(-1.73%)
Jan 27, 2017 113.53 114.70 112.85 113.79 11,698,850 -2.76(-2.37%)
Jan 26, 2017 117.50 117.82 116.50 116.55 6,924,178 -0.69(-0.59%)
Jan 25, 2017 116.90 117.43 116.34 117.24 5,268,927 +0.87(+0.75%)
Jan 24, 2017 115.85 117.11 115.61 116.37 5,008,416 +0.98(+0.85%)
Jan 23, 2017 115.12 115.96 114.99 115.39 5,104,033 -0.21(-0.18%)
Jan 20, 2017 116.32 116.75 115.34 115.60 6,730,924 +0.02(+0.02%)
Jan 19, 2017 115.89 115.96 115.29 115.58 3,427,734 -0.36(-0.31%)
Jan 18, 2017 115.68 116.04 115.40 115.94 4,855,284 -0.34(-0.29%)
Jan 17, 2017 116.40 116.77 116.11 116.28 4,669,684 -0.10(-0.09%)
Jan 13, 2017 116.38 116.38 116.38 0 +0.22(+0.19%)
Jan 12, 2017 116.50 116.99 115.41 116.16 4,940,021 +0.23(+0.20%)
Jan 11, 2017 115.15 116.45 114.86 115.93 6,105,067 +0.97(+0.84%)
Jan 10, 2017 115.56 116.39 114.89 114.96 6,184,401 -0.88(-0.76%)
Jan 09, 2017 116.29 116.36 115.11 115.84 6,891,540 -1.00(-0.86%)
Jan 06, 2017 117.45 117.58 116.38 116.84 4,762,474 -0.47(-0.40%)
Jan 05, 2017 118.00 118.48 116.72 117.31 5,928,004 -0.51(-0.43%)
Jan 04, 2017 118.41 118.65 117.60 117.82 6,679,943 -0.03(-0.03%)
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.