Chevron Corp (NY: CVX )

106.74 USD +0.34 (+0.32%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 117.17 117.52 116.73 117.50 4,874,786 -0.12(-0.10%)
Sep 28, 2017 117.17 118.13 117.09 117.62 4,948,831 +0.17(+0.14%)
Sep 27, 2017 116.77 117.45 3,926,833 -0.07(-0.06%)
Sep 26, 2017 117.79 118.03 117.25 117.52 4,874,303 -0.47(-0.40%)
Sep 25, 2017 117.23 118.33 117.02 117.99 5,980,338 +0.70(+0.60%)
Sep 22, 2017 116.41 117.83 116.27 117.29 5,307,066 +0.82(+0.70%)
Sep 21, 2017 116.22 116.51 115.83 116.47 4,334,537 +0.10(+0.09%)
Sep 20, 2017 116.50 117.15 116.19 116.37 5,378,172 +0.03(+0.03%)
Sep 19, 2017 115.25 116.42 115.19 116.34 6,187,688 +1.15(+1.00%)
Sep 18, 2017 114.42 115.22 114.32 115.19 4,954,613 +0.56(+0.49%)
Sep 15, 2017 114.83 114.91 113.63 114.63 8,386,719 +0.18(+0.16%)
Sep 14, 2017 114.26 115.34 114.18 114.45 5,819,050 +0.27(+0.24%)
Sep 13, 2017 112.49 114.32 112.28 114.18 5,889,232 +1.69(+1.50%)
Sep 12, 2017 112.82 112.95 111.86 112.49 5,110,085 -0.03(-0.03%)
Sep 11, 2017 111.83 112.57 111.52 112.52 5,973,196 +1.74(+1.57%)
Sep 08, 2017 111.59 111.75 110.53 110.78 4,033,102 -1.02(-0.91%)
Sep 07, 2017 112.18 112.85 111.36 111.80 5,937,757 +0.01(+0.01%)
Sep 06, 2017 110.00 112.23 109.80 111.79 8,576,657 +2.35(+2.15%)
Sep 05, 2017 109.36 110.26 108.70 109.44 5,515,248 +0.68(+0.63%)
Sep 01, 2017 107.68 109.16 107.56 108.76 3,660,250 +1.14(+1.06%)
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%)
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.