Skip to main content

Chevron Corp (NY: CVX )

157.29 +0.94 (+0.60%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 88.04 88.04 88.04 0 +1.50(+1.73%)
Mar 28, 2018 88.73 88.98 86.51 86.54 9,048,220 -1.98(-2.23%)
Mar 27, 2018 89.36 90.22 87.99 88.52 7,164,092 -0.53(-0.60%)
Mar 26, 2018 88.19 89.23 87.47 89.05 8,897,106 +1.83(+2.10%)
Mar 23, 2018 88.29 89.38 87.01 87.22 8,066,247 -0.56(-0.63%)
Mar 22, 2018 89.21 89.35 87.61 87.78 8,155,440 -2.58(-2.85%)
Mar 21, 2018 88.77 91.18 88.63 90.36 8,846,430 +1.96(+2.22%)
Mar 20, 2018 88.43 89.29 88.35 88.40 5,941,946 +0.47(+0.54%)
Mar 19, 2018 88.84 88.96 87.41 87.92 6,222,121 -1.17(-1.31%)
Mar 16, 2018 89.09 89.70 88.44 89.09 19,312,366 -0.14(-0.16%)
Mar 15, 2018 89.06 89.72 88.59 89.23 5,854,225 +0.35(+0.39%)
Mar 14, 2018 90.31 90.67 88.67 88.88 6,542,707 -1.03(-1.14%)
Mar 13, 2018 90.50 91.24 89.55 89.91 8,798,580 -0.25(-0.28%)
Mar 12, 2018 90.71 91.37 89.99 90.16 8,907,944 -0.33(-0.37%)
Mar 09, 2018 88.25 90.63 88.19 90.50 11,441,981 +2.99(+3.41%)
Mar 08, 2018 88.47 88.58 86.93 87.51 7,877,072 -0.38(-0.43%)
Mar 07, 2018 86.95 87.89 8,626,177 +0.15(+0.17%)
Mar 06, 2018 87.89 89.18 87.25 87.74 10,306,567 +0.39(+0.44%)
Mar 05, 2018 86.00 87.49 85.71 87.35 10,122,394 +1.17(+1.35%)
Mar 02, 2018 86.08 86.60 84.80 86.19 8,558,599 -0.31(-0.36%)
Mar 01, 2018 86.10 87.93 85.67 86.50 9,736,346 +0.09(+0.11%)
Feb 28, 2018 88.80 89.14 86.37 86.40 9,625,117 -1.30(-1.49%)
Feb 27, 2018 88.68 89.59 87.71 87.71 7,848,379 -0.76(-0.86%)
Feb 26, 2018 87.38 88.52 87.12 88.47 9,592,718 +1.55(+1.79%)
Feb 23, 2018 85.28 87.04 85.11 86.92 8,368,038 +2.08(+2.46%)
Feb 22, 2018 84.84 9,627,721 +0.64(+0.76%)
Feb 21, 2018 85.80 86.51 84.20 84.20 8,918,839 -1.48(-1.73%)
Feb 20, 2018 86.68 86.91 85.37 85.68 8,680,196 -0.90(-1.03%)
Feb 16, 2018 86.57 86.57 86.57 0 -0.30(-0.35%)
Feb 15, 2018 87.13 87.25 86.15 86.87 6,998,467 +0.02(+0.02%)
Feb 14, 2018 86.00 87.18 85.15 86.86 9,193,426 +0.26(+0.30%)
Feb 13, 2018 86.64 86.84 85.50 86.60 9,239,458 -0.53(-0.61%)
Feb 12, 2018 87.75 88.56 86.31 87.13 10,933,790 +0.37(+0.42%)
Feb 09, 2018 86.64 87.62 83.70 86.76 14,288,811 +0.92(+1.07%)
Feb 08, 2018 88.04 88.59 85.77 85.84 12,927,995 -2.29(-2.59%)
Feb 07, 2018 89.74 90.02 88.08 88.13 15,082,627 -1.44(-1.61%)
Feb 06, 2018 85.00 89.92 84.67 89.57 24,077,998 +4.15(+4.86%)
Feb 05, 2018 89.43 90.43 82.57 85.42 20,019,692 -5.22(-5.76%)
Feb 02, 2018 94.75 94.75 89.92 90.64 17,245,580 -5.34(-5.57%)
Feb 01, 2018 96.01 96.03 94.83 95.99 10,221,438 +0.17(+0.18%)
Jan 31, 2018 95.87 96.17 94.82 95.82 12,593,602 +0.09(+0.10%)
Jan 30, 2018 97.55 97.85 95.70 95.73 10,573,368 -2.48(-2.53%)
Jan 29, 2018 99.42 100.58 98.09 98.21 8,307,279 -2.07(-2.07%)
Jan 26, 2018 99.92 100.71 99.66 100.28 8,255,532 +0.41(+0.41%)
Jan 25, 2018 100.72 100.80 99.63 99.87 6,013,949 -0.57(-0.56%)
Jan 24, 2018 100.43 101.41 100.19 100.44 8,770,400 +0.28(+0.28%)
Jan 23, 2018 101.19 101.33 99.93 100.15 7,516,237 -1.18(-1.16%)
Jan 22, 2018 100.37 101.33 100.35 101.33 6,824,015 +0.96(+0.96%)
Jan 19, 2018 100.77 100.90 99.53 100.37 7,913,252 -0.22(-0.22%)
Jan 18, 2018 101.17 101.28 100.16 100.59 7,704,069 -0.59(-0.58%)
Jan 17, 2018 101.05 101.51 100.11 101.18 7,368,698 +0.27(+0.26%)
Jan 16, 2018 102.18 102.22 100.59 100.91 8,058,626 -1.21(-1.19%)
Jan 12, 2018 102.12 102.12 102.12 0 +0.79(+0.78%)
Jan 11, 2018 98.55 101.89 98.42 101.34 15,227,502 +2.99(+3.04%)
Jan 10, 2018 98.42 98.35 6,923,299 +0.63(+0.64%)
Jan 09, 2018 98.17 98.56 97.68 97.72 5,785,332 -0.53(-0.54%)
Jan 08, 2018 97.74 98.33 97.56 98.25 6,313,601 +0.48(+0.49%)
Jan 05, 2018 97.82 97.92 97.16 97.77 5,480,394 -0.16(-0.16%)
Jan 04, 2018 97.81 98.11 97.25 97.93 6,015,324 -0.31(-0.31%)
Jan 03, 2018 97.43 98.56 97.00 98.23 7,594,119 +0.71(+0.73%)
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.