Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 72.12 72.21 71.21 71.68 8,768,759 -0.80(-1.10%)
Aug 30, 2016 72.73 73.14 72.24 72.48 5,209,857 -0.25(-0.34%)
Aug 29, 2016 72.15 72.85 71.98 72.73 5,648,100 +0.52(+0.72%)
Aug 26, 2016 72.77 73.03 71.88 72.21 6,702,036 -0.41(-0.56%)
Aug 25, 2016 72.90 72.90 72.36 72.61 6,300,485 -0.22(-0.30%)
Aug 24, 2016 72.26 72.90 72.18 72.83 7,266,208 +0.37(+0.51%)
Aug 23, 2016 72.71 72.81 72.33 72.46 6,917,373 -0.19(-0.26%)
Aug 22, 2016 72.51 72.98 72.15 72.65 7,710,540 -0.27(-0.37%)
Aug 19, 2016 73.45 73.50 72.78 72.92 7,096,370 -0.88(-1.19%)
Aug 18, 2016 73.14 73.83 72.73 73.80 9,744,487 +0.95(+1.30%)
Aug 17, 2016 72.33 72.90 71.99 72.85 7,453,246 +0.48(+0.66%)
Aug 16, 2016 72.48 72.59 72.17 72.37 7,625,595 -0.11(-0.15%)
Aug 15, 2016 72.36 72.68 72.23 72.48 6,927,970 +0.43(+0.60%)
Aug 12, 2016 71.75 72.17 71.41 72.05 7,372,113 +0.54(+0.75%)
Aug 11, 2016 70.98 71.83 70.80 71.51 6,858,227 +0.89(+1.26%)
Aug 10, 2016 71.69 71.80 70.48 70.62 7,205,228 -0.83(-1.16%)
Aug 09, 2016 71.83 71.93 71.07 71.45 7,029,430 +0.08(+0.12%)
Aug 08, 2016 71.22 71.71 71.03 71.37 7,724,340 +0.49(+0.69%)
Aug 05, 2016 71.22 71.28 70.32 70.88 9,515,430 +0.08(+0.12%)
Aug 04, 2016 70.72 71.28 70.52 70.80 8,631,503 -0.16(-0.22%)
Aug 03, 2016 70.28 70.97 70.02 70.95 9,375,102 +0.72(+1.02%)
Aug 02, 2016 70.18 70.57 69.05 70.23 13,827,867 +0.34(+0.48%)
Aug 01, 2016 71.46 72.00 69.55 69.89 16,378,374 -2.38(-3.29%)
Jul 29, 2016 70.90 72.37 70.42 72.27 14,403,452 +0.49(+0.68%)
Jul 28, 2016 72.00 72.09 71.21 71.78 11,664,648 -0.33(-0.46%)
Jul 27, 2016 72.41 72.86 71.79 72.12 7,674,025 -0.30(-0.41%)
Jul 26, 2016 72.33 72.75 71.99 72.41 8,650,562 -0.28(-0.38%)
Jul 25, 2016 73.95 74.13 72.48 72.69 11,037,537 -1.83(-2.45%)
Jul 22, 2016 74.53 74.75 74.19 74.51 7,452,084 +0.19(+0.26%)
Jul 21, 2016 74.33 74.65 73.96 74.32 8,586,279 -0.14(-0.19%)
Jul 20, 2016 74.70 74.85 74.05 74.46 9,645,220 -0.32(-0.42%)
Jul 19, 2016 74.74 74.94 74.51 74.78 6,566,425 -0.04(-0.05%)
Jul 18, 2016 75.23 75.28 74.77 74.82 6,990,913 -0.66(-0.88%)
Jul 15, 2016 75.69 75.84 75.03 75.48 8,740,920 +0.23(+0.31%)
Jul 14, 2016 75.60 75.87 75.06 75.25 6,736,718 +0.04(+0.05%)
Jul 13, 2016 75.30 75.60 74.65 75.21 8,450,873 -0.09(-0.12%)
Jul 12, 2016 74.97 75.67 74.88 75.30 11,878,359 +0.98(+1.32%)
Jul 11, 2016 73.91 74.75 73.91 74.32 10,218,225 +0.44(+0.59%)
Jul 08, 2016 73.26 74.03 72.64 73.89 12,823,818 +1.21(+1.67%)
Jul 07, 2016 73.97 74.05 72.03 72.67 10,929,095 -1.08(-1.46%)
Jul 06, 2016 72.82 73.77 72.26 73.75 8,744,300 +0.71(+0.98%)
Jul 05, 2016 72.99 73.25 72.53 73.04 11,013,004 -0.41(-0.56%)
Jul 01, 2016 73.89 73.45 73.45 73.45 8,675,011 -0.48(-0.65%)
Jun 30, 2016 73.03 74.05 72.84 73.93 10,847,170 +0.99(+1.36%)
Jun 29, 2016 72.30 73.82 72.14 72.93 12,602,467 +1.26(+1.76%)
Jun 28, 2016 71.38 71.93 70.97 71.67 10,167,793 +0.90(+1.27%)
Jun 27, 2016 71.40 71.51 70.18 70.78 11,852,374 -1.09(-1.51%)
Jun 24, 2016 71.55 72.64 71.35 71.86 16,280,573 -1.79(-2.43%)
Jun 23, 2016 72.96 73.66 72.69 73.65 7,929,945 +1.52(+2.10%)
Jun 22, 2016 72.99 72.99 72.06 72.14 6,901,042 -0.67(-0.92%)
Jun 21, 2016 72.42 72.96 72.14 72.81 7,002,174 +0.44(+0.61%)
Jun 20, 2016 72.55 72.92 72.36 72.36 9,397,090 +0.73(+1.02%)
Jun 17, 2016 71.54 71.75 70.80 71.63 12,424,734 +0.35(+0.49%)
Jun 16, 2016 70.50 71.41 69.65 71.28 11,401,704 +0.31(+0.44%)
Jun 15, 2016 70.97 71.68 70.70 70.97 7,978,694 -0.46(-0.64%)
Jun 14, 2016 71.76 71.97 70.89 71.42 9,816,103 -0.58(-0.80%)
Jun 13, 2016 71.58 72.71 71.50 72.00 9,018,617 +0.08(+0.12%)
Jun 10, 2016 72.26 72.62 71.41 71.92 11,497,670 -0.59(-0.81%)
Jun 09, 2016 71.96 72.73 71.95 72.50 6,022,959 -0.20(-0.27%)
Jun 08, 2016 73.03 73.40 72.41 72.70 8,958,780 -0.16(-0.22%)
Jun 07, 2016 71.82 73.13 71.66 72.86 13,906,105 +1.52(+2.13%)
Jun 06, 2016 71.47 71.96 71.17 71.35 8,434,451 +0.36(+0.51%)
Jun 03, 2016 70.98 71.33 70.52 70.99 7,030,121 +0.09(+0.13%)
Jun 02, 2016 70.80 70.92 70.32 70.90 9,520,522 -0.42(-0.59%)
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.