Skip to main content

Chevron Corp (NY: CVX )

145.67 +1.71 (+1.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 93.88 94.18 92.86 93.83 12,860,087 +0.09(+0.10%)
Jan 30, 2018 95.52 95.82 93.71 93.74 10,797,105 -2.43(-2.53%)
Jan 29, 2018 97.36 98.50 96.06 96.18 8,483,065 -2.03(-2.07%)
Jan 26, 2018 97.84 98.62 97.59 98.20 8,430,222 +0.40(+0.41%)
Jan 25, 2018 98.63 98.71 97.57 97.80 6,141,206 -0.55(-0.56%)
Jan 24, 2018 98.35 99.31 98.11 98.35 8,955,985 +0.28(+0.28%)
Jan 23, 2018 99.09 99.23 97.86 98.08 7,675,284 -1.15(-1.16%)
Jan 22, 2018 98.29 99.23 98.27 99.23 6,968,414 +0.94(+0.96%)
Jan 19, 2018 98.68 98.81 97.47 98.29 8,080,700 -0.22(-0.22%)
Jan 18, 2018 99.07 99.18 98.08 98.50 7,867,090 -0.58(-0.58%)
Jan 17, 2018 98.95 99.41 98.03 99.08 7,524,623 +0.26(+0.27%)
Jan 16, 2018 100.06 100.11 98.51 98.82 8,229,150 -1.19(-1.19%)
Jan 12, 2018 100.01 100.01 100.01 0 +0.77(+0.78%)
Jan 11, 2018 96.50 99.78 96.38 99.24 15,549,722 +2.93(+3.04%)
Jan 10, 2018 96.38 96.31 7,069,799 +0.61(+0.64%)
Jan 09, 2018 96.14 96.52 95.66 95.70 5,907,752 -0.52(-0.54%)
Jan 08, 2018 95.71 96.29 95.54 96.21 6,447,200 +0.47(+0.49%)
Jan 05, 2018 95.79 95.89 95.14 95.74 5,596,362 -0.16(-0.16%)
Jan 04, 2018 95.78 96.08 95.23 95.90 6,142,610 -0.30(-0.31%)
Jan 03, 2018 95.41 96.52 94.99 96.20 7,754,814 +0.70(+0.73%)
Jan 02, 2018 94.10 95.62 94.00 95.50 7,516,294 +1.79(+1.91%)
Dec 29, 2017 93.71 93.71 93.71 0 -0.29(-0.31%)
Dec 28, 2017 94.09 94.24 93.79 94.00 2,928,042 +0.02(+0.02%)
Dec 27, 2017 94.29 94.47 93.67 93.98 4,611,134 -0.32(-0.34%)
Dec 26, 2017 93.74 94.42 93.61 94.30 4,472,704 +0.75(+0.80%)
Dec 22, 2017 93.46 94.06 93.25 93.56 6,325,577 +0.12(+0.13%)
Dec 21, 2017 90.87 93.83 90.63 93.44 13,503,402 +2.94(+3.25%)
Dec 20, 2017 90.04 90.80 89.57 90.49 8,394,780 +0.79(+0.88%)
Dec 19, 2017 90.07 90.39 89.46 89.71 6,144,212 +0.10(+0.12%)
Dec 18, 2017 89.77 90.79 89.54 89.60 6,217,414 -0.02(-0.02%)
Dec 15, 2017 90.16 90.18 89.46 89.63 14,997,900 +0.15(+0.17%)
Dec 14, 2017 89.69 90.04 89.45 89.48 4,992,132 -0.30(-0.33%)
Dec 13, 2017 89.40 89.95 88.84 89.78 5,877,316 +0.19(+0.21%)
Dec 12, 2017 89.59 90.38 89.50 89.59 5,744,576 -0.55(-0.61%)
Dec 11, 2017 90.04 90.66 89.92 90.14 7,921,424 +0.37(+0.42%)
Dec 08, 2017 89.80 90.01 89.15 89.77 5,506,833 +0.22(+0.24%)
Dec 07, 2017 89.45 89.90 89.05 89.55 6,557,200 +0.02(+0.02%)
Dec 06, 2017 89.82 90.49 89.47 89.54 6,482,446 -0.58(-0.65%)
Dec 05, 2017 90.23 90.88 89.94 90.12 5,851,910 -0.34(-0.37%)
Dec 04, 2017 89.69 91.55 89.36 90.46 9,840,659 +1.00(+1.11%)
Dec 01, 2017 89.69 90.17 89.16 89.46 9,127,121 +0.39(+0.44%)
Nov 30, 2017 87.78 89.19 87.75 89.07 10,548,905 +1.35(+1.54%)
Nov 29, 2017 86.98 87.77 86.71 87.72 4,890,415 +0.55(+0.63%)
Nov 28, 2017 86.77 87.44 86.64 87.17 5,349,783 +0.64(+0.74%)
Nov 27, 2017 86.72 86.86 86.26 86.53 5,998,620 -0.69(-0.79%)
Nov 24, 2017 87.24 87.47 87.07 87.21 2,330,021 +0.45(+0.52%)
Nov 22, 2017 86.45 87.42 86.32 86.77 5,278,099 +0.55(+0.64%)
Nov 21, 2017 86.19 86.73 86.02 86.21 6,135,018 +0.34(+0.39%)
Nov 20, 2017 85.91 86.11 85.67 85.88 6,190,743 +0.01(+0.01%)
Nov 17, 2017 85.84 86.08 85.26 85.87 5,794,408 +0.10(+0.12%)
Nov 16, 2017 86.27 86.70 85.62 85.76 7,866,726 -0.60(-0.69%)
Nov 15, 2017 86.18 86.94 86.08 86.36 7,241,905 -0.35(-0.40%)
Nov 14, 2017 86.64 86.96 86.21 86.71 9,433,967 -0.23(-0.26%)
Nov 13, 2017 86.93 87.34 86.53 86.94 5,769,565 +0.04(+0.04%)
Nov 10, 2017 86.55 87.00 86.10 86.90 6,953,563 -0.04(-0.05%)
Nov 09, 2017 85.95 87.14 85.75 86.95 6,881,186 +0.42(+0.49%)
Nov 08, 2017 86.61 86.88 85.95 86.52 6,867,194 -0.42(-0.49%)
Nov 07, 2017 87.05 87.51 86.38 86.95 7,037,871 +0.15(+0.17%)
Nov 06, 2017 85.56 86.88 85.28 86.80 8,022,245 +1.52(+1.78%)
Nov 03, 2017 85.64 85.84 85.09 85.28 5,530,917 -0.25(-0.29%)
Nov 02, 2017 86.18 86.38 85.07 85.53 5,838,039 -0.42(-0.49%)
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.