Chevron Corp (NY: CVX )

103.59 USD +1.15 (+1.12%)
Official Closing Price Updated: 7:52 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 103.56 105.00 103.28 104.83 7,649,652 +1.41(+1.36%)
Jun 29, 2016 102.52 104.68 102.30 103.42 8,887,524 +1.79(+1.76%)
Jun 28, 2016 101.22 102.00 100.64 101.63 7,170,541 +1.27(+1.27%)
Jun 27, 2016 101.25 101.40 99.52 100.36 8,358,543 -1.54(-1.51%)
Jun 24, 2016 101.46 103.01 101.17 101.90 11,481,402 -2.54(-2.43%)
Jun 23, 2016 103.45 104.45 103.07 104.44 5,592,364 +2.15(+2.10%)
Jun 22, 2016 103.50 103.50 102.18 102.29 4,866,760 -0.95(-0.92%)
Jun 21, 2016 102.69 103.45 102.29 103.24 4,938,080 +0.63(+0.61%)
Jun 20, 2016 102.88 103.40 102.60 102.61 6,627,025 +1.04(+1.02%)
Jun 17, 2016 101.44 101.74 100.40 101.57 8,762,183 +0.50(+0.49%)
Jun 16, 2016 99.97 101.26 98.77 101.07 8,040,721 +0.44(+0.44%)
Jun 15, 2016 100.63 101.64 100.25 100.63 5,626,743 -0.65(-0.64%)
Jun 14, 2016 101.76 102.05 100.52 101.28 6,922,522 -0.82(-0.80%)
Jun 13, 2016 101.50 103.10 101.38 102.10 6,360,118 +0.12(+0.12%)
Jun 10, 2016 102.47 102.97 101.26 101.98 8,108,398 -0.83(-0.81%)
Jun 09, 2016 102.04 103.12 102.03 102.81 4,247,517 -0.28(-0.27%)
Jun 08, 2016 103.55 104.08 102.67 103.09 6,317,920 -0.23(-0.22%)
Jun 07, 2016 101.84 103.70 101.61 103.32 9,806,877 +2.15(+2.13%)
Jun 06, 2016 101.34 102.04 100.92 101.17 5,948,152 +0.51(+0.51%)
Jun 03, 2016 100.65 101.14 100.00 100.66 4,957,789 +0.13(+0.13%)
Jun 02, 2016 100.40 100.57 99.72 100.53 6,714,072 -0.60(-0.59%)
Jun 01, 2016 100.24 101.38 99.89 101.13 4,815,151 +0.13(+0.13%)
May 31, 2016 102.01 102.28 100.57 101.00 8,141,820 -1.02(-1.00%)
May 27, 2016 101.38 102.02 102.02 102.02 5,008,900 +0.52(+0.51%)
May 26, 2016 101.85 102.37 100.97 101.50 4,146,745 -0.27(-0.27%)
May 25, 2016 100.82 101.98 100.82 101.77 5,432,612 +1.58(+1.58%)
May 24, 2016 99.94 100.76 99.62 100.19 4,383,091 +0.81(+0.82%)
May 23, 2016 99.18 100.13 99.07 99.38 4,231,009 -0.41(-0.41%)
May 20, 2016 100.30 100.40 99.49 99.79 4,707,091 -0.06(-0.06%)
May 19, 2016 99.26 100.08 98.52 99.85 6,239,982 -0.21(-0.21%)
May 18, 2016 100.90 101.27 99.44 100.06 5,927,380 -0.69(-0.68%)
May 17, 2016 101.07 102.18 100.34 100.75 7,027,944 -1.54(-1.51%)
May 16, 2016 101.87 102.60 101.40 102.29 6,779,051 +1.55(+1.54%)
May 13, 2016 101.63 102.04 100.36 100.74 5,665,215 -1.38(-1.35%)
May 12, 2016 102.15 102.42 101.08 102.12 6,532,437 +0.98(+0.97%)
May 11, 2016 101.24 101.74 100.15 101.14 6,850,683 -0.13(-0.13%)
May 10, 2016 100.64 101.29 100.56 101.27 6,697,619 +0.92(+0.92%)
May 09, 2016 101.62 101.80 99.08 100.35 9,342,035 -1.51(-1.48%)
May 06, 2016 100.84 102.70 100.84 101.86 5,966,814 +0.44(+0.43%)
May 05, 2016 101.85 102.60 100.86 101.42 6,473,898 +0.83(+0.83%)
May 04, 2016 101.06 102.30 100.39 100.59 7,443,964 -0.73(-0.72%)
May 03, 2016 102.26 102.29 101.05 101.32 7,033,636 -1.99(-1.93%)
May 02, 2016 101.83 103.85 101.80 103.31 6,843,681 +1.13(+1.11%)
Apr 29, 2016 101.14 102.63 100.61 102.18 8,826,940 -0.22(-0.21%)
Apr 28, 2016 103.13 104.26 102.05 102.40 7,597,601 -1.45(-1.40%)
Apr 27, 2016 102.90 103.94 102.38 103.85 8,383,309 +1.56(+1.53%)
Apr 26, 2016 102.05 102.98 101.71 102.29 5,650,728 +0.78(+0.77%)
Apr 25, 2016 101.47 101.77 100.83 101.51 6,610,717 -0.50(-0.49%)
Apr 22, 2016 101.74 102.50 101.50 102.01 5,753,998 +0.61(+0.60%)
Apr 21, 2016 101.64 102.80 101.11 101.40 8,278,452 -0.29(-0.29%)
Apr 20, 2016 100.08 102.54 99.84 101.69 10,149,734 +1.19(+1.18%)
Apr 19, 2016 99.00 100.53 98.16 100.50 10,584,822 +1.80(+1.82%)
Apr 18, 2016 97.23 98.76 95.52 98.70 7,769,796 +1.47(+1.51%)
Apr 15, 2016 97.71 97.80 96.96 97.23 6,551,643 -0.75(-0.77%)
Apr 14, 2016 97.65 98.27 97.36 97.98 6,146,062 +0.38(+0.39%)
Apr 13, 2016 97.80 97.91 97.03 97.60 6,406,552 +0.09(+0.09%)
Apr 12, 2016 95.69 97.94 95.43 97.51 8,783,354 +2.27(+2.38%)
Apr 11, 2016 96.87 97.30 95.15 95.24 6,644,156 -1.09(-1.13%)
Apr 08, 2016 96.25 96.87 95.76 96.33 7,108,491 +1.54(+1.62%)
Apr 07, 2016 94.37 95.03 94.08 94.79 6,817,525 -0.05(-0.05%)
Apr 06, 2016 93.15 95.00 92.82 94.84 6,836,239 +2.17(+2.34%)
Apr 05, 2016 93.00 93.35 92.43 92.67 6,661,863 -0.76(-0.81%)
Apr 04, 2016 94.44 94.48 93.04 93.43 6,551,134 -0.83(-0.88%)
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.