Chevron Corp (NY: CVX )

110.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 108.00 108.23 107.50 107.62 5,508,243 -0.11(-0.10%)
Aug 30, 2017 107.58 107.84 107.10 107.73 3,126,032 -0.13(-0.12%)
Aug 29, 2017 107.43 108.05 107.04 107.86 3,230,560 +0.10(+0.09%)
Aug 28, 2017 108.54 108.59 107.27 107.76 3,681,644 -0.47(-0.43%)
Aug 25, 2017 107.82 108.71 107.52 108.23 4,384,176 +0.79(+0.74%)
Aug 24, 2017 106.50 107.67 106.34 107.44 5,059,721 +0.83(+0.78%)
Aug 23, 2017 106.21 107.06 106.11 106.61 4,185,754 +0.25(+0.24%)
Aug 22, 2017 105.99 106.92 105.81 106.36 5,630,829 +0.58(+0.55%)
Aug 21, 2017 106.48 106.48 105.30 105.78 3,560,374 -0.70(-0.66%)
Aug 18, 2017 105.84 107.34 105.50 106.48 5,467,369 +0.56(+0.53%)
Aug 17, 2017 106.61 106.87 105.91 105.92 5,870,283 -0.92(-0.86%)
Aug 16, 2017 107.63 107.92 106.69 106.84 4,186,592 -1.73(-1.59%)
Aug 15, 2017 108.75 108.90 107.53 108.57 5,310,647 -0.14(-0.13%)
Aug 14, 2017 109.26 109.82 108.32 108.71 4,285,787 -0.52(-0.48%)
Aug 11, 2017 110.20 110.49 109.13 109.23 3,382,960 -0.88(-0.80%)
Aug 10, 2017 111.23 111.44 110.03 110.11 4,950,562 -0.78(-0.70%)
Aug 09, 2017 110.74 111.41 110.27 110.89 3,966,818 +0.54(+0.49%)
Aug 08, 2017 110.00 110.71 109.77 110.35 4,107,273 +0.57(+0.52%)
Aug 07, 2017 109.81 110.29 109.58 109.78 4,762,791 -0.33(-0.30%)
Aug 04, 2017 109.43 110.20 109.43 110.11 4,643,512 +0.68(+0.62%)
Aug 03, 2017 110.23 110.45 109.05 109.43 5,605,273 -1.03(-0.93%)
Aug 02, 2017 110.39 111.19 110.01 110.46 6,211,603 -0.32(-0.29%)
Aug 01, 2017 109.54 110.97 109.42 110.78 8,159,968 +1.59(+1.46%)
Jul 31, 2017 108.39 110.00 108.15 109.19 7,560,855 +1.07(+0.99%)
Jul 28, 2017 106.71 109.13 106.36 108.12 7,812,602 +2.01(+1.89%)
Jul 27, 2017 104.88 106.32 104.61 106.11 5,888,077 +0.99(+0.94%)
Jul 26, 2017 104.63 106.08 104.20 105.12 5,880,798 +0.73(+0.70%)
Jul 25, 2017 104.45 105.15 104.32 104.39 7,093,821 +1.19(+1.15%)
Jul 24, 2017 103.18 103.57 102.92 103.20 4,080,357 -0.05(-0.05%)
Jul 21, 2017 104.18 104.38 103.16 103.25 5,304,114 -1.38(-1.32%)
Jul 20, 2017 105.00 105.32 103.82 104.63 5,367,635 +0.17(+0.16%)
Jul 19, 2017 103.56 104.48 103.51 104.46 4,932,033 +0.74(+0.71%)
Jul 18, 2017 104.60 104.60 103.51 103.72 4,339,285 -0.49(-0.47%)
Jul 17, 2017 104.32 104.97 104.08 104.21 5,570,839 -0.23(-0.22%)
Jul 14, 2017 104.38 104.64 103.73 104.44 3,644,262 +0.31(+0.30%)
Jul 13, 2017 103.80 104.21 103.46 104.13 4,439,131 +0.24(+0.23%)
Jul 12, 2017 104.00 104.75 103.47 103.89 3,978,070 +0.77(+0.75%)
Jul 11, 2017 103.15 103.50 102.55 103.12 4,322,432 +0.08(+0.08%)
Jul 10, 2017 103.44 103.58 102.60 103.04 4,629,008 -0.45(-0.43%)
Jul 07, 2017 103.59 103.76 102.81 103.49 6,456,968 -0.33(-0.32%)
Jul 06, 2017 105.13 103.71 103.82 5,084,808 -0.80(-0.76%)
Jul 05, 2017 105.99 106.30 104.27 104.62 4,482,676 -1.68(-1.58%)
Jul 03, 2017 104.24 106.96 104.24 106.30 4,419,061 +1.97(+1.89%)
Jun 30, 2017 104.53 104.72 103.89 104.33 5,496,977 +0.21(+0.20%)
Jun 29, 2017 104.38 105.15 104.05 104.12 4,288,630 -0.16(-0.15%)
Jun 28, 2017 104.43 104.90 104.04 104.28 4,162,306 +0.21(+0.20%)
Jun 27, 2017 104.73 104.89 104.03 104.07 4,170,294 -0.07(-0.07%)
Jun 26, 2017 105.03 105.19 104.03 104.14 3,602,440 -0.86(-0.82%)
Jun 23, 2017 104.25 105.42 104.24 105.00 5,773,319 +0.55(+0.53%)
Jun 22, 2017 104.48 105.14 104.04 104.45 4,197,378 -0.04(-0.04%)
Jun 21, 2017 105.89 106.90 103.92 104.49 6,988,808 -1.99(-1.87%)
Jun 20, 2017 106.25 106.60 105.38 106.48 5,171,238 -0.98(-0.91%)
Jun 19, 2017 108.31 108.38 107.14 107.46 4,577,827 -0.89(-0.82%)
Jun 16, 2017 106.94 108.36 106.21 108.35 11,633,919 +2.02(+1.90%)
Jun 15, 2017 106.50 106.79 105.87 106.33 5,441,421 -0.27(-0.25%)
Jun 14, 2017 107.91 107.99 105.74 106.60 6,199,486 -1.53(-1.41%)
Jun 13, 2017 108.34 108.49 107.16 108.13 6,099,545 +0.09(+0.08%)
Jun 12, 2017 106.40 108.43 107.28 108.04 8,690,221 +1.64(+1.54%)
Jun 09, 2017 104.01 106.49 104.01 106.40 6,595,555 +2.40(+2.31%)
Jun 08, 2017 104.74 103.44 104.00 6,493,595 +0.23(+0.22%)
Jun 07, 2017 103.97 104.43 102.55 103.77 7,196,736 -0.40(-0.38%)
Jun 06, 2017 103.11 104.45 102.76 104.17 4,683,859 +0.98(+0.95%)
Jun 05, 2017 102.80 103.58 102.63 103.19 4,523,006 +0.08(+0.08%)
Jun 02, 2017 103.82 103.94 102.77 103.11 5,864,040 -1.16(-1.11%)
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.