Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 77.79 78.19 77.02 77.54 9,424,301 +0.89(+1.17%)
Apr 27, 2017 77.00 77.01 76.06 76.64 7,956,006 -0.44(-0.58%)
Apr 26, 2017 77.32 78.10 77.01 77.09 9,201,541 -0.47(-0.61%)
Apr 25, 2017 77.25 77.73 77.16 77.56 6,356,146 +0.58(+0.76%)
Apr 24, 2017 76.88 77.33 76.57 76.98 6,244,355 +0.76(+0.99%)
Apr 21, 2017 76.16 76.61 75.78 76.22 7,475,964 +0.01(+0.01%)
Apr 20, 2017 75.86 76.80 75.84 76.21 6,864,104 +0.47(+0.62%)
Apr 19, 2017 76.95 77.13 75.45 75.74 9,175,864 -1.05(-1.37%)
Apr 18, 2017 76.89 77.52 76.53 76.80 5,852,085 -0.36(-0.46%)
Apr 17, 2017 77.15 77.38 76.77 77.15 7,264,314 +0.05(+0.07%)
Apr 13, 2017 78.95 79.02 76.98 77.10 9,488,124 -2.09(-2.63%)
Apr 12, 2017 79.47 79.47 78.81 79.19 6,953,851 +0.00(+0.00%)
Apr 11, 2017 79.59 79.60 78.52 79.19 5,444,568 -0.33(-0.42%)
Apr 10, 2017 79.29 80.08 79.19 79.52 6,622,061 +0.41(+0.52%)
Apr 07, 2017 79.48 79.63 78.96 79.11 6,728,476 -0.31(-0.39%)
Apr 06, 2017 79.29 79.68 79.03 79.42 5,414,328 +0.47(+0.60%)
Apr 05, 2017 79.68 80.42 78.89 78.95 8,805,327 -0.01(-0.02%)
Apr 04, 2017 78.39 79.00 77.76 78.96 6,450,099 +0.62(+0.80%)
Apr 03, 2017 77.91 78.46 77.30 78.34 7,982,764 +0.31(+0.40%)
Mar 31, 2017 78.26 78.58 77.79 78.02 8,475,568 -0.30(-0.38%)
Mar 30, 2017 78.59 78.98 77.90 78.32 9,354,455 -0.21(-0.27%)
Mar 29, 2017 77.72 78.54 77.67 78.53 6,770,082 +0.65(+0.84%)
Mar 28, 2017 77.23 78.29 77.11 77.88 8,713,007 +0.65(+0.84%)
Mar 27, 2017 77.75 78.01 76.90 77.23 8,908,280 -1.24(-1.58%)
Mar 24, 2017 78.43 78.79 78.26 78.47 8,724,521 +0.09(+0.11%)
Mar 23, 2017 78.69 79.11 78.31 78.39 7,501,593 -0.38(-0.48%)
Mar 22, 2017 78.23 79.10 78.13 78.76 11,155,982 +0.25(+0.32%)
Mar 21, 2017 78.52 78.65 78.05 78.51 10,191,673 +0.28(+0.35%)
Mar 20, 2017 77.95 78.37 77.77 78.23 7,294,984 -0.01(-0.02%)
Mar 17, 2017 78.48 78.79 78.25 78.25 19,752,142 -0.13(-0.17%)
Mar 16, 2017 79.07 79.12 78.07 78.38 12,240,041 -0.74(-0.94%)
Mar 15, 2017 78.54 79.19 78.15 79.12 13,034,836 +1.10(+1.42%)
Mar 14, 2017 78.82 78.90 77.84 78.02 13,672,782 -1.45(-1.82%)
Mar 13, 2017 80.31 80.52 79.43 79.46 8,763,236 -0.92(-1.14%)
Mar 10, 2017 80.95 80.96 79.53 80.38 9,027,860 +0.41(+0.52%)
Mar 09, 2017 79.43 80.06 78.85 79.96 9,971,520 +0.31(+0.39%)
Mar 08, 2017 81.16 81.33 79.50 79.65 12,476,574 -1.60(-1.97%)
Mar 07, 2017 82.51 82.75 81.16 81.25 9,164,035 -0.99(-1.20%)
Mar 06, 2017 82.30 82.48 81.87 82.24 6,511,749 -0.28(-0.33%)
Mar 03, 2017 82.76 82.27 82.51 6,756,765 +0.14(+0.17%)
Mar 02, 2017 82.60 83.04 82.34 82.38 8,103,866 -0.38(-0.46%)
Mar 01, 2017 82.06 83.13 82.03 82.75 10,110,761 +1.00(+1.23%)
Feb 28, 2017 81.14 81.94 81.02 81.75 9,669,209 +0.55(+0.67%)
Feb 27, 2017 80.41 81.58 80.20 81.21 10,013,163 +1.18(+1.48%)
Feb 24, 2017 80.59 80.68 79.55 80.02 8,517,440 -0.65(-0.81%)
Feb 23, 2017 80.91 81.26 80.48 80.68 11,916,332 +0.47(+0.58%)
Feb 22, 2017 80.80 81.23 80.16 80.21 7,887,781 -0.97(-1.20%)
Feb 21, 2017 80.46 81.61 80.37 81.18 9,105,326 +1.01(+1.26%)
Feb 17, 2017 80.17 80.17 80.17 0 -0.25(-0.32%)
Feb 16, 2017 82.11 82.11 80.25 80.43 13,043,052 -1.37(-1.68%)
Feb 15, 2017 81.54 82.29 81.54 81.80 9,699,094 +0.04(+0.04%)
Feb 14, 2017 81.88 82.17 81.23 81.77 7,996,606 -0.23(-0.27%)
Feb 13, 2017 81.59 82.05 81.37 81.99 6,747,002 +0.62(+0.76%)
Feb 10, 2017 81.16 81.66 80.88 81.37 8,605,799 +0.57(+0.70%)
Feb 09, 2017 80.31 81.07 80.39 80.80 6,399,481 +0.49(+0.61%)
Feb 08, 2017 79.99 80.46 79.41 80.31 7,208,788 +0.14(+0.17%)
Feb 07, 2017 81.32 81.41 79.98 80.18 8,385,061 -1.14(-1.41%)
Feb 06, 2017 81.54 81.70 80.94 81.32 7,831,849 -0.42(-0.52%)
Feb 03, 2017 80.91 82.26 80.72 81.75 9,202,084 +0.98(+1.21%)
Feb 02, 2017 80.02 80.79 79.69 80.77 8,734,290 +0.87(+1.09%)
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.