Skip to main content

Chevron Corp (NY: CVX )

157.98 +1.63 (+1.04%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 86.67 88.14 86.20 87.76 9,447,677 +1.14(+1.31%)
Oct 30, 2017 85.70 87.17 85.46 86.63 9,926,976 +0.64(+0.75%)
Oct 27, 2017 87.95 88.15 85.25 85.99 19,191,678 -3.71(-4.14%)
Oct 26, 2017 89.95 90.12 89.47 89.70 5,403,651 +0.00(+0.00%)
Oct 25, 2017 90.12 90.45 89.47 89.70 6,011,458 -0.60(-0.66%)
Oct 24, 2017 90.48 90.82 90.17 90.29 5,905,639 +0.23(+0.25%)
Oct 23, 2017 89.91 90.35 89.70 90.07 5,113,310 +0.22(+0.24%)
Oct 20, 2017 89.82 89.95 89.42 89.85 6,502,279 +0.33(+0.37%)
Oct 19, 2017 89.41 89.92 89.33 89.51 6,043,263 +0.04(+0.04%)
Oct 18, 2017 90.42 90.89 89.36 89.48 7,269,235 -1.57(-1.72%)
Oct 17, 2017 91.05 91.44 90.75 91.04 6,396,690 +0.07(+0.07%)
Oct 16, 2017 90.76 91.55 90.45 90.98 7,263,253 +0.73(+0.81%)
Oct 13, 2017 90.72 90.88 90.20 90.24 6,127,023 +0.02(+0.02%)
Oct 12, 2017 89.73 90.61 89.60 90.23 5,188,848 -0.14(-0.16%)
Oct 11, 2017 90.28 90.51 89.80 90.37 5,184,300 +0.40(+0.45%)
Oct 10, 2017 89.67 90.74 89.58 89.97 7,504,203 +0.83(+0.93%)
Oct 09, 2017 88.86 89.42 88.61 89.14 3,897,913 +0.51(+0.58%)
Oct 06, 2017 89.33 89.48 88.45 88.63 4,665,607 -1.17(-1.31%)
Oct 05, 2017 88.95 89.89 88.86 89.80 7,224,099 +0.76(+0.85%)
Oct 04, 2017 89.23 89.26 88.70 89.04 4,546,917 -0.18(-0.20%)
Oct 03, 2017 88.67 89.55 88.61 89.23 5,139,476 +0.30(+0.33%)
Oct 02, 2017 88.17 89.20 87.49 88.93 5,658,993 -0.05(-0.06%)
Sep 29, 2017 88.73 89.00 88.40 88.98 6,436,955 -0.09(-0.10%)
Sep 28, 2017 88.73 89.46 88.67 89.08 6,534,728 +0.13(+0.14%)
Sep 27, 2017 88.43 88.95 5,185,222 -0.05(-0.06%)
Sep 26, 2017 89.20 89.38 88.79 89.00 6,436,317 -0.36(-0.40%)
Sep 25, 2017 88.78 89.61 88.62 89.36 7,896,791 +0.53(+0.60%)
Sep 22, 2017 88.16 89.23 88.05 88.83 7,007,763 +0.62(+0.70%)
Sep 21, 2017 88.01 88.24 87.72 88.20 5,723,578 +0.08(+0.09%)
Sep 20, 2017 88.23 88.72 88.00 88.13 7,101,655 +0.02(+0.03%)
Sep 19, 2017 87.28 88.17 87.23 88.11 8,170,588 +0.87(+1.00%)
Sep 18, 2017 86.65 87.26 86.58 87.23 6,542,363 +0.42(+0.49%)
Sep 15, 2017 86.96 87.02 86.05 86.81 11,074,319 +0.14(+0.16%)
Sep 14, 2017 86.53 87.35 86.47 86.67 7,683,817 +0.20(+0.24%)
Sep 13, 2017 85.19 86.58 85.03 86.47 7,776,489 +1.28(+1.50%)
Sep 12, 2017 85.44 85.54 84.71 85.19 6,747,658 -0.02(-0.03%)
Sep 11, 2017 84.69 85.25 84.46 85.21 7,887,360 +1.32(+1.57%)
Sep 08, 2017 84.51 84.63 83.71 83.90 5,325,546 -0.77(-0.91%)
Sep 07, 2017 84.96 85.46 84.33 84.67 7,840,564 +0.01(+0.01%)
Sep 06, 2017 83.30 84.99 83.15 84.66 11,325,124 +1.78(+2.15%)
Sep 05, 2017 82.82 83.50 82.32 82.88 7,282,659 +0.52(+0.63%)
Sep 01, 2017 81.55 82.67 81.46 82.37 4,833,210 +0.86(+1.06%)
Aug 31, 2017 81.79 81.96 81.41 81.50 7,273,409 -0.08(-0.10%)
Aug 30, 2017 81.47 81.67 81.11 81.59 4,127,797 -0.10(-0.12%)
Aug 29, 2017 81.36 81.83 81.06 81.68 4,265,822 +0.08(+0.09%)
Aug 28, 2017 82.20 82.24 81.24 81.61 4,861,460 -0.36(-0.43%)
Aug 25, 2017 81.65 82.33 81.43 81.96 5,789,124 +0.60(+0.74%)
Aug 24, 2017 80.65 81.54 80.53 81.37 6,681,154 +0.63(+0.78%)
Aug 23, 2017 80.43 81.08 80.36 80.74 5,527,116 +0.19(+0.24%)
Aug 22, 2017 80.27 80.97 80.13 80.55 7,435,279 +0.44(+0.55%)
Aug 21, 2017 80.64 80.64 79.75 80.11 4,701,328 -0.53(-0.66%)
Aug 18, 2017 80.15 81.29 79.90 80.64 7,219,436 +0.42(+0.53%)
Aug 17, 2017 80.74 80.93 80.21 80.21 7,751,468 -0.70(-0.86%)
Aug 16, 2017 81.51 81.73 80.80 80.91 5,528,223 -0.49(-0.60%)
Aug 15, 2017 81.54 81.65 80.62 81.40 7,082,949 -0.11(-0.13%)
Aug 14, 2017 81.92 82.34 81.22 81.51 5,716,066 -0.39(-0.48%)
Aug 11, 2017 82.63 82.84 81.82 81.90 4,511,942 -0.66(-0.80%)
Aug 10, 2017 83.40 83.56 82.50 82.56 6,602,694 -0.58(-0.70%)
Aug 09, 2017 83.03 83.53 82.68 83.14 5,290,649 +0.40(+0.49%)
Aug 08, 2017 82.48 83.01 82.30 82.74 5,477,978 +0.43(+0.52%)
Aug 07, 2017 82.33 82.69 82.16 82.31 6,352,259 -0.25(-0.30%)
Aug 04, 2017 82.05 82.63 82.05 82.56 6,193,174 +0.51(+0.62%)
Aug 03, 2017 82.65 82.81 81.76 82.05 7,475,900 -0.77(-0.93%)
Aug 02, 2017 82.77 83.37 82.48 82.82 8,284,578 -0.24(-0.29%)
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.