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 (%)
Sep 30, 2016 72.59 73.85 72.16 73.36 13,192,979 +1.18(+1.63%)
Sep 29, 2016 72.71 72.90 71.62 72.19 11,413,605 -0.63(-0.86%)
Sep 28, 2016 70.94 72.91 70.39 72.81 14,148,084 +2.26(+3.20%)
Sep 27, 2016 70.03 71.04 69.71 70.56 9,076,328 +0.14(+0.20%)
Sep 26, 2016 70.92 71.48 70.33 70.41 8,111,119 -0.31(-0.44%)
Sep 23, 2016 70.81 71.67 70.48 70.73 10,376,778 -0.54(-0.76%)
Sep 22, 2016 71.65 71.82 71.17 71.27 7,598,998 +0.25(+0.35%)
Sep 21, 2016 70.11 71.06 70.03 71.02 8,923,623 +1.38(+1.98%)
Sep 20, 2016 69.98 70.20 69.63 69.64 8,096,872 -0.24(-0.35%)
Sep 19, 2016 70.09 70.46 69.85 69.89 8,672,637 +0.14(+0.20%)
Sep 16, 2016 70.09 70.43 69.52 69.74 17,852,480 -1.18(-1.67%)
Sep 15, 2016 70.21 71.56 70.16 70.93 9,476,159 +0.77(+1.10%)
Sep 14, 2016 70.65 71.25 69.98 70.16 11,505,597 -0.72(-1.02%)
Sep 13, 2016 72.46 72.46 70.69 70.88 13,047,248 -2.01(-2.76%)
Sep 12, 2016 72.14 73.10 71.69 72.89 11,432,129 +0.70(+0.97%)
Sep 09, 2016 73.67 73.71 72.16 72.19 10,954,588 -2.03(-2.74%)
Sep 08, 2016 73.66 74.38 73.04 74.22 8,120,951 +0.88(+1.21%)
Sep 07, 2016 73.24 73.46 72.88 73.33 7,412,621 +0.32(+0.44%)
Sep 06, 2016 72.14 73.14 71.97 73.01 7,616,198 +1.07(+1.49%)
Sep 02, 2016 71.92 71.94 71.94 71.94 6,560,694 +0.51(+0.72%)
Sep 01, 2016 71.53 71.70 70.90 71.43 8,480,344 -0.26(-0.37%)
Aug 31, 2016 72.14 72.23 71.23 71.70 8,766,676 -0.80(-1.10%)
Aug 30, 2016 72.74 73.16 72.26 72.49 5,208,620 -0.25(-0.34%)
Aug 29, 2016 72.17 72.87 71.99 72.74 5,646,759 +0.52(+0.72%)
Aug 26, 2016 72.79 73.05 71.90 72.22 6,700,445 -0.41(-0.56%)
Aug 25, 2016 72.91 72.91 72.37 72.63 6,298,989 -0.22(-0.30%)
Aug 24, 2016 72.28 72.91 72.19 72.85 7,264,482 +0.37(+0.51%)
Aug 23, 2016 72.73 72.83 72.35 72.48 6,915,730 -0.19(-0.26%)
Aug 22, 2016 72.53 72.99 72.17 72.67 7,708,709 -0.27(-0.37%)
Aug 19, 2016 73.47 73.51 72.79 72.94 7,094,685 -0.88(-1.19%)
Aug 18, 2016 73.16 73.85 72.75 73.81 9,742,172 +0.95(+1.30%)
Aug 17, 2016 72.35 72.92 72.01 72.86 7,451,476 +0.48(+0.66%)
Aug 16, 2016 72.49 72.61 72.18 72.39 7,623,784 -0.11(-0.15%)
Aug 15, 2016 72.38 72.70 72.25 72.49 6,926,324 +0.43(+0.60%)
Aug 12, 2016 71.77 72.18 71.43 72.06 7,370,362 +0.54(+0.75%)
Aug 11, 2016 71.00 71.85 70.81 71.53 6,856,598 +0.89(+1.26%)
Aug 10, 2016 71.70 71.82 70.49 70.64 7,203,516 -0.83(-1.16%)
Aug 09, 2016 71.84 71.95 71.08 71.47 7,027,761 +0.08(+0.12%)
Aug 08, 2016 71.24 71.72 71.05 71.39 7,722,505 +0.49(+0.69%)
Aug 05, 2016 71.24 71.29 70.34 70.90 9,513,170 +0.08(+0.12%)
Aug 04, 2016 70.74 71.30 70.54 70.81 8,629,453 -0.16(-0.22%)
Aug 03, 2016 70.29 70.99 70.04 70.97 9,372,875 +0.72(+1.02%)
Aug 02, 2016 70.20 70.59 69.06 70.25 13,824,582 +0.34(+0.48%)
Aug 01, 2016 71.48 72.02 69.56 69.91 16,374,483 -2.38(-3.29%)
Jul 29, 2016 70.91 72.39 70.43 72.29 14,400,031 +0.49(+0.68%)
Jul 28, 2016 72.01 72.10 71.23 71.80 11,661,878 -0.33(-0.46%)
Jul 27, 2016 72.43 72.88 71.81 72.13 7,672,203 -0.30(-0.41%)
Jul 26, 2016 72.35 72.77 72.01 72.43 8,648,507 -0.28(-0.38%)
Jul 25, 2016 73.97 74.14 72.50 72.70 11,034,916 -1.83(-2.45%)
Jul 22, 2016 74.55 74.77 74.21 74.53 7,450,314 +0.19(+0.26%)
Jul 21, 2016 74.35 74.67 73.97 74.34 8,584,239 -0.14(-0.19%)
Jul 20, 2016 74.72 74.86 74.07 74.48 9,642,929 -0.32(-0.42%)
Jul 19, 2016 74.76 74.96 74.52 74.80 6,564,865 -0.04(-0.05%)
Jul 18, 2016 75.24 75.30 74.79 74.83 6,989,253 -0.66(-0.88%)
Jul 15, 2016 75.71 75.86 75.05 75.50 8,738,843 +0.23(+0.31%)
Jul 14, 2016 75.62 75.89 75.07 75.27 6,735,118 +0.04(+0.05%)
Jul 13, 2016 75.32 75.62 74.67 75.23 8,448,866 -0.09(-0.12%)
Jul 12, 2016 74.98 75.69 74.90 75.32 11,875,537 +0.98(+1.32%)
Jul 11, 2016 73.93 74.77 73.92 74.34 10,215,798 +0.44(+0.59%)
Jul 08, 2016 73.28 74.04 72.66 73.90 12,820,772 +1.21(+1.67%)
Jul 07, 2016 73.99 74.07 72.05 72.69 10,926,499 -1.08(-1.46%)
Jul 06, 2016 72.84 73.78 72.27 73.77 8,742,223 +0.71(+0.98%)
Jul 05, 2016 73.01 73.27 72.55 73.06 11,010,389 -0.41(-0.56%)
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.