Skip to main content

Chevron Corp (NY: CVX )

157.03 +0.68 (+0.43%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 73.66 73.76 72.73 73.21 8,585,014 -0.82(-1.10%)
Aug 30, 2016 74.28 74.70 73.79 74.03 5,100,687 -0.25(-0.34%)
Aug 29, 2016 73.69 74.41 73.52 74.28 5,529,748 +0.53(+0.72%)
Aug 26, 2016 74.33 74.60 73.42 73.75 6,561,599 -0.41(-0.56%)
Aug 25, 2016 74.46 74.46 73.90 74.17 6,168,462 -0.23(-0.30%)
Aug 24, 2016 73.81 74.46 73.72 74.39 7,113,949 +0.38(+0.51%)
Aug 23, 2016 74.27 74.37 73.88 74.01 6,772,423 -0.19(-0.26%)
Aug 22, 2016 74.06 74.54 73.69 74.20 7,548,970 -0.28(-0.37%)
Aug 19, 2016 75.03 75.07 74.33 74.48 6,947,670 -0.90(-1.19%)
Aug 18, 2016 74.70 75.41 74.29 75.37 9,540,296 +0.97(+1.30%)
Aug 17, 2016 73.88 74.46 73.53 74.41 7,297,067 +0.49(+0.66%)
Aug 16, 2016 74.03 74.14 73.71 73.92 7,465,805 -0.11(-0.15%)
Aug 15, 2016 73.91 74.24 73.77 74.03 6,782,798 +0.44(+0.60%)
Aug 12, 2016 73.28 73.71 72.94 73.59 7,217,634 +0.55(+0.75%)
Aug 11, 2016 72.50 73.37 72.31 73.04 6,714,517 +0.91(+1.26%)
Aug 10, 2016 73.22 73.34 71.99 72.13 7,054,246 -0.85(-1.16%)
Aug 09, 2016 73.36 73.47 72.59 72.98 6,882,132 +0.09(+0.12%)
Aug 08, 2016 72.74 73.24 72.55 72.90 7,562,481 +0.50(+0.69%)
Aug 05, 2016 72.74 72.80 71.83 72.40 9,316,039 +0.09(+0.12%)
Aug 04, 2016 72.23 72.81 72.03 72.31 8,450,634 -0.16(-0.22%)
Aug 03, 2016 71.78 72.49 71.52 72.47 9,178,652 +0.73(+1.02%)
Aug 02, 2016 71.69 72.08 70.53 71.74 13,538,111 +0.35(+0.48%)
Aug 01, 2016 72.99 73.54 71.03 71.39 16,035,174 -2.43(-3.29%)
Jul 29, 2016 72.41 73.92 71.92 73.82 14,101,636 +0.50(+0.68%)
Jul 28, 2016 73.54 73.63 72.74 73.32 11,420,222 -0.34(-0.46%)
Jul 27, 2016 73.96 74.42 73.33 73.66 7,513,220 -0.30(-0.41%)
Jul 26, 2016 73.88 74.31 73.53 73.96 8,469,294 -0.28(-0.38%)
Jul 25, 2016 75.53 75.71 74.03 74.24 10,806,252 -1.87(-2.45%)
Jul 22, 2016 76.12 76.35 75.78 76.11 7,295,929 +0.19(+0.26%)
Jul 21, 2016 75.92 76.25 75.54 75.91 8,406,358 -0.14(-0.19%)
Jul 20, 2016 76.30 76.45 75.63 76.06 9,443,110 -0.32(-0.42%)
Jul 19, 2016 76.34 76.54 76.10 76.38 6,428,829 -0.04(-0.05%)
Jul 18, 2016 76.84 76.89 76.37 76.42 6,844,422 -0.68(-0.88%)
Jul 15, 2016 77.31 77.46 76.63 77.10 8,557,758 +0.24(+0.31%)
Jul 14, 2016 77.22 77.49 76.66 76.86 6,595,554 +0.04(+0.05%)
Jul 13, 2016 76.92 77.22 76.25 76.82 8,273,789 -0.09(-0.12%)
Jul 12, 2016 76.57 77.29 76.48 76.92 11,629,454 +1.00(+1.32%)
Jul 11, 2016 75.50 76.35 75.49 75.91 10,004,108 +0.45(+0.59%)
Jul 08, 2016 74.83 75.61 74.19 75.47 12,555,102 +1.24(+1.67%)
Jul 07, 2016 75.55 75.63 73.57 74.23 10,700,081 -1.10(-1.46%)
Jul 06, 2016 74.38 75.34 73.80 75.33 8,561,068 +0.73(+0.98%)
Jul 05, 2016 74.55 74.82 74.08 74.60 10,782,233 -0.42(-0.56%)
Jul 01, 2016 75.47 75.02 75.02 75.02 8,493,231 -0.49(-0.65%)
Jun 30, 2016 74.60 75.63 74.39 75.51 10,619,873 +1.02(+1.36%)
Jun 29, 2016 73.85 75.40 73.69 74.50 12,338,389 +1.29(+1.76%)
Jun 28, 2016 72.91 73.47 72.49 73.21 9,954,732 +0.91(+1.27%)
Jun 27, 2016 72.93 73.04 71.69 72.29 11,604,014 -1.11(-1.51%)
Jun 24, 2016 73.08 74.20 72.87 73.40 15,939,423 -1.83(-2.43%)
Jun 23, 2016 74.52 75.24 74.24 75.23 7,763,777 +1.55(+2.10%)
Jun 22, 2016 74.55 74.55 73.61 73.68 6,756,435 -0.68(-0.92%)
Jun 21, 2016 73.97 74.52 73.68 74.37 6,855,447 +0.45(+0.61%)
Jun 20, 2016 74.11 74.48 73.90 73.91 9,200,179 +0.75(+1.02%)
Jun 17, 2016 73.07 73.28 72.32 73.16 12,164,380 +0.36(+0.49%)
Jun 16, 2016 72.01 72.94 71.15 72.80 11,162,787 +0.32(+0.44%)
Jun 15, 2016 72.49 73.21 72.21 72.49 7,811,505 -0.47(-0.64%)
Jun 14, 2016 73.30 73.51 72.41 72.95 9,610,412 -0.59(-0.80%)
Jun 13, 2016 73.11 74.27 73.03 73.54 8,829,637 +0.09(+0.12%)
Jun 10, 2016 73.81 74.17 72.94 73.46 11,256,742 -0.60(-0.81%)
Jun 09, 2016 73.50 74.28 73.49 74.06 5,896,751 -0.20(-0.27%)
Jun 08, 2016 74.59 74.97 73.95 74.26 8,771,054 -0.17(-0.22%)
Jun 07, 2016 73.36 74.70 73.19 74.42 13,614,710 +1.55(+2.13%)
Jun 06, 2016 73.00 73.50 72.69 72.87 8,257,712 +0.37(+0.51%)
Jun 03, 2016 72.50 72.85 72.03 72.51 6,882,808 +0.09(+0.13%)
Jun 02, 2016 72.32 72.44 71.83 72.41 9,321,025 -0.43(-0.59%)
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.