Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 76.73 76.87 76.26 76.59 7,488,376 +0.15(+0.20%)
Jun 29, 2017 76.62 77.19 76.38 76.43 5,842,279 -0.12(-0.15%)
Jun 28, 2017 76.66 77.00 76.37 76.55 5,670,192 +0.15(+0.20%)
Jun 27, 2017 76.88 77.00 76.37 76.39 5,681,074 -0.05(-0.07%)
Jun 26, 2017 77.10 77.22 76.37 76.45 4,907,502 -0.63(-0.82%)
Jun 23, 2017 76.53 77.39 76.52 77.08 7,864,829 +0.40(+0.53%)
Jun 22, 2017 76.70 77.18 76.37 76.67 5,717,969 -0.03(-0.04%)
Jun 21, 2017 77.73 78.47 76.28 76.70 9,520,656 -1.46(-1.87%)
Jun 20, 2017 77.99 78.25 77.36 78.16 7,044,631 -0.72(-0.91%)
Jun 19, 2017 79.51 79.56 78.65 78.88 6,236,244 -0.65(-0.82%)
Jun 16, 2017 78.50 79.54 77.97 79.54 15,848,559 +1.48(+1.90%)
Jun 15, 2017 78.18 78.39 77.72 78.05 7,412,694 -0.20(-0.25%)
Jun 14, 2017 79.21 79.27 77.62 78.25 8,445,385 -1.12(-1.42%)
Jun 13, 2017 79.53 79.64 78.66 79.37 8,309,238 +0.07(+0.08%)
Jun 12, 2017 78.10 79.59 78.75 79.31 11,838,443 +1.20(+1.54%)
Jun 09, 2017 76.35 78.17 76.35 78.10 8,984,938 +1.76(+2.31%)
Jun 08, 2017 76.89 75.93 76.34 8,846,041 +0.17(+0.22%)
Jun 07, 2017 76.32 76.66 75.28 76.17 9,803,910 -0.29(-0.38%)
Jun 06, 2017 75.69 76.67 75.43 76.47 6,380,689 +0.72(+0.95%)
Jun 05, 2017 75.46 76.03 75.34 75.75 6,161,563 +0.06(+0.08%)
Jun 02, 2017 76.21 76.30 75.44 75.69 7,988,416 -0.85(-1.11%)
Jun 01, 2017 76.12 76.55 75.92 76.54 6,497,266 +0.58(+0.76%)
May 31, 2017 76.01 76.26 75.66 75.96 10,949,757 -0.43(-0.56%)
May 30, 2017 76.60 76.86 76.16 76.39 5,841,361 -0.48(-0.63%)
May 26, 2017 77.11 77.29 76.78 76.87 5,111,931 -0.29(-0.37%)
May 25, 2017 77.88 78.33 76.87 77.16 7,210,882 -0.81(-1.04%)
May 24, 2017 77.88 78.08 77.61 77.97 4,735,081 -0.04(-0.05%)
May 23, 2017 77.86 78.22 77.80 78.01 4,709,537 +0.11(+0.14%)
May 22, 2017 78.61 78.61 77.63 77.90 6,118,146 -0.29(-0.38%)
May 19, 2017 77.46 78.19 77.20 78.19 11,420,575 +0.99(+1.28%)
May 18, 2017 76.75 77.58 76.23 77.20 7,653,180 +0.34(+0.45%)
May 17, 2017 77.94 78.01 76.80 76.86 8,696,763 -1.08(-1.38%)
May 16, 2017 78.17 78.23 77.71 77.94 6,876,280 +0.29(+0.37%)
May 15, 2017 77.86 78.27 77.52 77.65 9,147,521 +0.65(+0.84%)
May 12, 2017 77.07 77.24 76.65 77.00 6,176,293 -0.18(-0.24%)
May 11, 2017 77.81 77.81 76.76 77.18 6,373,285 -0.21(-0.27%)
May 10, 2017 76.90 77.63 76.69 77.39 7,682,654 +1.03(+1.35%)
May 09, 2017 77.40 77.57 76.17 76.36 6,911,921 -1.16(-1.50%)
May 08, 2017 76.98 77.55 76.90 77.52 7,121,282 +0.65(+0.84%)
May 05, 2017 76.24 76.94 76.08 76.88 6,963,278 +0.71(+0.94%)
May 04, 2017 77.20 77.27 75.68 76.16 11,063,883 -1.39(-1.79%)
May 03, 2017 76.56 77.94 76.40 77.55 7,792,266 +0.99(+1.29%)
May 02, 2017 77.11 77.41 76.37 76.56 7,034,703 -0.41(-0.53%)
May 01, 2017 77.22 77.56 76.85 76.97 6,819,355 -0.57(-0.73%)
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%)
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.