Chevron Corp (NY: CVX )

98.86 USD +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 107.05 107.60 105.99 106.70 6,848,413 +1.23(+1.17%)
Apr 27, 2017 105.96 105.98 104.67 105.47 5,781,439 -0.61(-0.58%)
Apr 26, 2017 106.40 107.48 105.97 106.08 6,686,539 -0.65(-0.61%)
Apr 25, 2017 106.30 106.97 106.18 106.73 4,618,859 +0.80(+0.76%)
Apr 24, 2017 105.79 106.41 105.37 105.93 4,537,623 +1.04(+0.99%)
Apr 21, 2017 104.80 105.43 104.29 104.89 5,432,604 +0.01(+0.01%)
Apr 20, 2017 104.40 105.69 104.36 104.88 4,987,980 +0.65(+0.62%)
Apr 19, 2017 105.89 106.14 103.83 104.23 6,667,880 -1.45(-1.37%)
Apr 18, 2017 105.81 106.68 105.32 105.68 4,252,570 -0.49(-0.46%)
Apr 17, 2017 106.17 106.48 105.65 106.17 5,278,803 +0.07(+0.07%)
Apr 13, 2017 108.64 108.74 105.93 106.10 6,894,792 -2.87(-2.63%)
Apr 12, 2017 109.36 109.36 108.45 108.97 5,053,197 +0.00(+0.00%)
Apr 11, 2017 109.53 109.54 108.06 108.97 3,956,437 -0.46(-0.42%)
Apr 10, 2017 109.12 110.20 108.97 109.43 4,812,093 +0.57(+0.52%)
Apr 07, 2017 109.38 109.58 108.67 108.86 4,889,422 -0.43(-0.39%)
Apr 06, 2017 109.12 109.65 108.75 109.29 3,934,462 +0.65(+0.60%)
Apr 05, 2017 109.65 110.67 108.56 108.64 6,398,620 -0.02(-0.02%)
Apr 04, 2017 107.88 108.72 107.01 108.66 4,687,132 +0.86(+0.80%)
Apr 03, 2017 107.22 107.97 106.38 107.80 5,800,883 +0.43(+0.40%)
Mar 31, 2017 107.70 108.14 107.05 107.37 6,158,992 -0.41(-0.38%)
Mar 30, 2017 108.15 108.68 107.20 107.78 6,797,658 -0.29(-0.27%)
Mar 29, 2017 106.95 108.08 106.88 108.07 4,919,656 +0.90(+0.84%)
Mar 28, 2017 106.28 107.74 106.12 107.17 6,331,533 +0.89(+0.84%)
Mar 27, 2017 107.00 107.35 105.82 106.28 6,473,433 -1.71(-1.58%)
Mar 24, 2017 107.93 108.42 107.70 107.99 6,339,900 +0.12(+0.11%)
Mar 23, 2017 108.29 108.86 107.76 107.87 5,451,228 -0.52(-0.48%)
Mar 22, 2017 107.65 108.85 107.52 108.39 8,106,784 +0.35(+0.32%)
Mar 21, 2017 108.06 108.23 107.40 108.04 7,406,044 +0.38(+0.35%)
Mar 20, 2017 107.27 107.85 107.02 107.66 5,301,090 -0.02(-0.02%)
Mar 17, 2017 108.00 108.42 107.68 107.68 14,353,407 -0.18(-0.17%)
Mar 16, 2017 108.81 108.88 107.44 107.86 8,894,544 -1.02(-0.94%)
Mar 15, 2017 108.08 108.98 107.54 108.88 9,472,102 +1.52(+1.42%)
Mar 14, 2017 108.47 108.57 107.12 107.36 9,935,682 -1.99(-1.82%)
Mar 13, 2017 110.51 110.81 109.31 109.35 6,368,033 -1.26(-1.14%)
Mar 10, 2017 111.40 111.41 109.44 110.61 6,560,329 +0.57(+0.52%)
Mar 09, 2017 109.31 110.17 108.51 110.04 7,246,064 +0.43(+0.39%)
Mar 08, 2017 111.68 111.92 109.40 109.61 9,066,427 -2.20(-1.97%)
Mar 07, 2017 113.54 113.88 111.69 111.81 6,659,284 -1.36(-1.20%)
Mar 06, 2017 113.25 113.50 112.67 113.17 4,731,932 -0.38(-0.33%)
Mar 03, 2017 113.89 113.21 113.55 4,909,979 +0.19(+0.17%)
Mar 02, 2017 113.67 114.27 113.31 113.36 5,888,885 -0.52(-0.46%)
Mar 01, 2017 112.92 114.39 112.88 113.88 7,347,247 +1.38(+1.23%)
Feb 28, 2017 111.66 112.76 111.49 112.50 7,026,382 +0.75(+0.67%)
Feb 27, 2017 110.65 112.27 110.37 111.75 7,276,325 +1.63(+1.48%)
Feb 24, 2017 110.90 111.02 109.47 110.12 6,189,419 -0.90(-0.81%)
Feb 23, 2017 111.34 111.83 110.75 111.02 8,659,312 +0.64(+0.58%)
Feb 22, 2017 111.19 111.78 110.31 110.38 5,731,861 -1.34(-1.20%)
Feb 21, 2017 110.73 112.31 110.60 111.72 6,616,622 +1.39(+1.26%)
Feb 17, 2017 110.33 110.33 110.33 0 -0.35(-0.32%)
Feb 16, 2017 112.99 112.99 110.43 110.68 9,478,073 -1.89(-1.68%)
Feb 15, 2017 112.21 113.24 112.21 112.57 7,048,099 +0.05(+0.04%)
Feb 14, 2017 112.68 113.07 111.78 112.52 5,810,942 -1.39(-1.22%)
Feb 13, 2017 113.36 113.99 113.05 113.91 4,856,398 +0.86(+0.76%)
Feb 10, 2017 112.75 113.45 112.37 113.05 6,194,334 +0.79(+0.70%)
Feb 09, 2017 111.58 112.63 111.69 112.26 4,606,257 +0.68(+0.61%)
Feb 08, 2017 111.13 111.79 110.32 111.58 5,188,785 +0.19(+0.17%)
Feb 07, 2017 112.98 113.10 111.11 111.39 6,035,450 -1.59(-1.41%)
Feb 06, 2017 113.28 113.50 112.45 112.98 5,637,256 -0.59(-0.52%)
Feb 03, 2017 112.41 114.28 112.14 113.57 6,623,532 +1.36(+1.21%)
Feb 02, 2017 111.17 112.24 110.71 112.21 6,286,820 +1.21(+1.09%)
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.