Chevron Corp (NY: CVX )

148.82 +0.77 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 80.56 80.78 79.74 80.17 11,035,181 -0.34(-0.42%)
Jan 30, 2017 81.46 81.93 80.10 80.51 11,451,899 -1.42(-1.73%)
Jan 27, 2017 81.74 82.58 81.25 81.92 16,249,375 -1.99(-2.37%)
Jan 26, 2017 84.59 84.83 83.88 83.91 9,617,489 -0.50(-0.59%)
Jan 25, 2017 84.16 84.54 83.76 84.41 7,318,392 +0.63(+0.75%)
Jan 24, 2017 83.41 84.31 83.23 83.78 6,956,549 +0.71(+0.85%)
Jan 23, 2017 82.88 83.49 82.79 83.08 7,089,359 -0.15(-0.18%)
Jan 20, 2017 83.75 84.06 83.04 83.23 9,349,065 +0.01(+0.02%)
Jan 19, 2017 83.44 83.49 83.00 83.21 4,761,026 -0.26(-0.31%)
Jan 18, 2017 83.28 83.54 83.08 83.47 6,743,853 -0.24(-0.29%)
Jan 17, 2017 83.80 84.07 83.59 83.72 6,486,060 -0.07(-0.09%)
Jan 13, 2017 83.79 83.79 83.79 0 +0.16(+0.19%)
Jan 12, 2017 83.88 84.23 83.09 83.63 6,861,550 +0.17(+0.20%)
Jan 11, 2017 82.90 83.84 82.69 83.46 8,479,767 +0.70(+0.84%)
Jan 10, 2017 83.20 83.80 82.72 82.77 8,589,960 -0.63(-0.76%)
Jan 09, 2017 83.72 83.77 82.87 83.40 9,572,156 -0.72(-0.86%)
Jan 06, 2017 84.56 84.65 83.79 84.12 6,614,943 -0.34(-0.40%)
Jan 05, 2017 84.95 85.30 84.03 84.46 8,233,831 -0.37(-0.43%)
Jan 04, 2017 85.25 85.42 84.67 84.83 9,278,254 -0.02(-0.03%)
Jan 03, 2017 85.23 85.67 83.94 84.85 10,285,286 +0.11(+0.13%)
Dec 30, 2016 84.74 84.74 84.74 0 -0.09(-0.10%)
Dec 29, 2016 84.96 85.26 84.58 84.83 4,460,171 -0.06(-0.08%)
Dec 28, 2016 85.18 85.57 84.77 84.89 5,675,364 -0.22(-0.26%)
Dec 27, 2016 85.31 85.60 85.03 85.11 4,148,463 -0.14(-0.17%)
Dec 23, 2016 85.26 85.26 85.26 0 -0.25(-0.29%)
Dec 22, 2016 84.91 85.67 84.79 85.51 6,934,308 +0.62(+0.73%)
Dec 21, 2016 85.20 85.67 84.85 84.89 6,979,034 -0.03(-0.03%)
Dec 20, 2016 84.85 85.41 84.72 84.92 5,998,775 +0.22(+0.26%)
Dec 19, 2016 85.22 85.28 84.54 84.70 8,017,813 -0.31(-0.36%)
Dec 16, 2016 84.84 85.37 84.54 85.01 19,101,620 +0.74(+0.88%)
Dec 15, 2016 83.25 84.52 83.05 84.27 10,359,403 +0.78(+0.94%)
Dec 14, 2016 84.03 84.87 83.34 83.49 10,935,458 -1.05(-1.24%)
Dec 13, 2016 84.88 85.18 83.54 84.54 11,810,181 +0.19(+0.23%)
Dec 12, 2016 84.79 85.67 83.93 84.34 13,951,741 +0.96(+1.16%)
Dec 09, 2016 82.79 83.51 82.77 83.38 8,016,522 +0.46(+0.56%)
Dec 08, 2016 82.60 83.08 82.22 82.92 7,649,646 +0.53(+0.64%)
Dec 07, 2016 81.38 82.42 81.23 82.39 8,909,852 +1.21(+1.49%)
Dec 06, 2016 80.92 81.70 80.79 81.18 8,380,401 -0.35(-0.43%)
Dec 05, 2016 81.64 82.42 81.38 81.54 9,588,119 +0.18(+0.22%)
Dec 02, 2016 81.50 81.94 80.84 81.36 8,566,301 -0.21(-0.26%)
Dec 01, 2016 81.20 82.73 81.02 81.56 16,376,760 +1.25(+1.55%)
Nov 30, 2016 80.67 81.34 80.13 80.32 24,031,148 +1.60(+2.03%)
Nov 29, 2016 78.55 78.99 78.04 78.72 10,364,125 -0.84(-1.05%)
Nov 28, 2016 79.88 80.33 79.47 79.56 8,861,174 -0.36(-0.45%)
Nov 25, 2016 79.58 80.07 79.32 79.92 4,498,260 +0.00(+0.00%)
Nov 23, 2016 79.92 79.92 79.92 0 +0.27(+0.34%)
Nov 22, 2016 79.76 79.92 78.70 79.64 8,945,046 +0.32(+0.40%)
Nov 21, 2016 79.45 79.92 79.25 79.32 11,767,448 +0.71(+0.90%)
Nov 18, 2016 78.17 78.96 77.86 78.62 9,466,515 +0.78(+1.00%)
Nov 17, 2016 78.48 79.27 77.46 77.84 9,207,934 -0.17(-0.21%)
Nov 16, 2016 77.90 78.48 77.57 78.01 10,727,732 +0.34(+0.44%)
Nov 15, 2016 76.62 77.74 76.56 77.67 17,053,220 +1.69(+2.22%)
Nov 14, 2016 75.67 76.08 75.27 75.98 10,740,482 -0.04(-0.05%)
Nov 11, 2016 76.61 76.74 75.52 76.02 11,138,112 -0.82(-1.07%)
Nov 10, 2016 76.66 77.34 76.44 76.83 12,260,428 +0.11(+0.14%)
Nov 09, 2016 75.59 77.17 75.34 76.73 12,848,606 +0.25(+0.33%)
Nov 08, 2016 75.97 77.12 75.86 76.48 11,277,993 +0.31(+0.41%)
Nov 07, 2016 75.56 76.26 75.40 76.16 10,253,990 +1.48(+1.98%)
Nov 04, 2016 75.02 75.20 74.40 74.69 9,940,012 -0.43(-0.58%)
Nov 03, 2016 75.22 75.69 74.81 75.12 8,000,853 +0.00(+0.00%)
Nov 02, 2016 75.31 75.59 74.31 75.12 11,791,358 -0.78(-1.02%)
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.