Chevron Corp (NY: CVX )

100.50 USD +1.64 (+1.65%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 95.19 96.20 94.95 95.40 5,943,864 +0.15(+0.16%)
Mar 30, 2016 96.35 96.69 95.16 95.25 6,182,944 -0.07(-0.07%)
Mar 29, 2016 93.79 95.39 92.94 95.32 6,615,877 +0.64(+0.68%)
Mar 28, 2016 94.90 95.08 94.00 94.68 5,053,040 -0.17(-0.18%)
Mar 24, 2016 92.54 94.85 94.85 94.85 8,159,100 +1.26(+1.35%)
Mar 23, 2016 94.72 94.81 93.04 93.59 10,302,748 -1.91(-2.00%)
Mar 22, 2016 95.75 96.91 95.32 95.50 7,566,212 -0.94(-0.97%)
Mar 21, 2016 97.02 97.54 95.91 96.44 8,039,853 -1.25(-1.28%)
Mar 18, 2016 97.85 97.91 95.86 97.69 14,436,252 +0.80(+0.83%)
Mar 17, 2016 96.25 97.74 95.29 96.89 10,679,250 +1.49(+1.56%)
Mar 16, 2016 94.72 96.14 93.72 95.40 9,969,157 +1.13(+1.20%)
Mar 15, 2016 93.15 94.40 92.25 94.27 7,005,363 +0.01(+0.01%)
Mar 14, 2016 93.57 94.83 93.09 94.26 6,896,129 -0.32(-0.34%)
Mar 11, 2016 94.95 96.14 93.38 94.58 14,098,765 +0.64(+0.68%)
Mar 10, 2016 92.79 93.95 92.02 93.94 12,090,472 +1.12(+1.21%)
Mar 09, 2016 89.70 94.64 89.47 92.82 19,302,423 +4.08(+4.60%)
Mar 08, 2016 90.38 91.08 88.33 88.74 10,508,054 -1.93(-2.13%)
Mar 07, 2016 87.94 90.76 87.55 90.67 12,781,733 +2.74(+3.12%)
Mar 04, 2016 87.42 88.62 86.70 87.93 9,328,586 +0.40(+0.46%)
Mar 03, 2016 87.00 87.57 86.05 87.53 8,526,078 +0.39(+0.45%)
Mar 02, 2016 85.40 87.18 84.40 87.14 9,637,488 +1.01(+1.17%)
Mar 01, 2016 84.12 86.53 83.37 86.13 11,613,949 +2.69(+3.22%)
Feb 29, 2016 84.94 85.19 83.07 83.44 11,548,384 -0.91(-1.08%)
Feb 26, 2016 86.97 87.10 84.28 84.35 9,369,888 -0.95(-1.11%)
Feb 25, 2016 85.67 85.71 83.74 85.30 9,447,027 +0.03(+0.04%)
Feb 24, 2016 83.33 85.47 82.90 85.27 9,760,377 +0.36(+0.42%)
Feb 23, 2016 88.39 88.48 84.70 84.91 10,637,740 -3.91(-4.40%)
Feb 22, 2016 86.50 89.84 87.50 88.82 10,295,011 +2.32(+2.68%)
Feb 19, 2016 86.33 86.54 84.87 86.50 9,783,335 -0.23(-0.27%)
Feb 18, 2016 88.75 89.25 86.61 86.73 9,516,631 -1.58(-1.79%)
Feb 17, 2016 85.41 88.66 85.02 88.31 12,707,391 +3.50(+4.13%)
Feb 16, 2016 85.23 85.39 83.31 84.81 10,627,069 -0.62(-0.73%)
Feb 12, 2016 83.80 85.43 85.43 85.43 9,835,100 +2.44(+2.94%)
Feb 11, 2016 81.60 83.66 80.64 82.99 12,735,232 -0.05(-0.06%)
Feb 10, 2016 82.77 83.90 81.50 83.04 12,106,802 +0.12(+0.14%)
Feb 09, 2016 85.08 85.70 82.17 82.92 12,602,955 -3.07(-3.57%)
Feb 08, 2016 81.76 86.70 81.10 85.99 17,704,410 +3.11(+3.75%)
Feb 05, 2016 83.94 84.29 82.26 82.88 15,090,100 -1.91(-2.25%)
Feb 04, 2016 84.59 86.19 83.83 84.79 12,823,845 +0.17(+0.20%)
Feb 03, 2016 82.39 84.63 79.85 84.62 13,961,994 +3.38(+4.16%)
Feb 02, 2016 82.71 83.04 80.98 81.24 13,316,472 -4.05(-4.75%)
Feb 01, 2016 85.15 86.09 84.24 85.29 10,956,322 -1.18(-1.36%)
Jan 29, 2016 84.05 86.71 82.95 86.47 20,248,924 +0.55(+0.64%)
Jan 28, 2016 85.75 86.69 83.70 85.92 13,015,126 +2.63(+3.16%)
Jan 27, 2016 83.95 86.10 82.36 83.29 12,374,456 -0.83(-0.99%)
Jan 26, 2016 81.97 84.50 81.35 84.12 12,164,576 +3.23(+3.99%)
Jan 25, 2016 82.29 84.29 80.80 80.89 12,350,663 -2.65(-3.17%)
Jan 22, 2016 84.46 85.19 81.72 83.54 15,724,559 +2.49(+3.07%)
Jan 21, 2016 78.80 81.65 78.02 81.05 16,106,820 +2.07(+2.62%)
Jan 20, 2016 79.98 80.31 75.33 78.98 26,145,265 -2.53(-3.10%)
Jan 19, 2016 84.17 84.75 80.79 81.51 13,152,124 -2.16(-2.58%)
Jan 15, 2016 81.64 83.67 83.67 83.67 17,870,300 -1.80(-2.11%)
Jan 14, 2016 81.95 86.17 80.95 85.47 16,432,463 +4.14(+5.09%)
Jan 13, 2016 83.16 84.25 80.02 81.33 15,547,649 -0.82(-1.00%)
Jan 12, 2016 82.20 82.40 79.69 82.15 13,474,147 +1.38(+1.71%)
Jan 11, 2016 82.85 82.97 79.77 80.77 14,365,797 -1.36(-1.66%)
Jan 08, 2016 83.39 83.84 81.22 82.13 11,891,638 -0.89(-1.07%)
Jan 07, 2016 84.55 85.75 82.67 83.02 15,367,779 -3.05(-3.54%)
Jan 06, 2016 87.44 87.78 85.16 86.07 14,504,936 -3.54(-3.95%)
Jan 05, 2016 89.05 89.65 87.84 89.61 7,864,955 +0.76(+0.86%)
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.