Chevron Corp (NY: CVX )

102.05 USD +2.05 (+2.05%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 112.05 112.98 111.30 111.56 17,301,393 +2.22(+2.03%)
Nov 29, 2016 109.10 109.72 108.40 109.34 7,461,724 -1.16(-1.05%)
Nov 28, 2016 110.95 111.57 110.38 110.50 6,379,664 -0.50(-0.45%)
Nov 25, 2016 110.54 111.22 110.18 111.00 3,238,554 +0.00(+0.00%)
Nov 23, 2016 111.00 111.00 111.00 0 +0.38(+0.34%)
Nov 22, 2016 110.79 111.00 109.31 110.62 6,440,048 +0.44(+0.40%)
Nov 21, 2016 110.36 111.00 110.07 110.18 8,472,056 +0.98(+0.90%)
Nov 18, 2016 108.57 109.67 108.15 109.20 6,815,483 +1.08(+1.00%)
Nov 17, 2016 109.00 110.10 107.59 108.12 6,629,316 -0.23(-0.21%)
Nov 16, 2016 108.20 109.00 107.74 108.35 7,723,505 -0.61(-0.56%)
Nov 15, 2016 107.49 109.06 107.40 108.96 12,155,891 +2.37(+2.22%)
Nov 14, 2016 106.15 106.73 105.59 106.59 7,656,040 -0.05(-0.05%)
Nov 11, 2016 107.48 107.65 105.94 106.64 7,939,479 -1.15(-1.07%)
Nov 10, 2016 107.54 108.50 107.24 107.79 8,739,489 +0.15(+0.14%)
Nov 09, 2016 106.04 108.26 105.69 107.64 9,158,755 +0.35(+0.33%)
Nov 08, 2016 106.57 108.19 106.42 107.29 8,039,189 +0.44(+0.41%)
Nov 07, 2016 106.00 106.98 105.78 106.85 7,309,258 +2.07(+1.98%)
Nov 04, 2016 105.25 105.49 104.38 104.78 7,085,448 -0.61(-0.58%)
Nov 03, 2016 105.53 106.19 104.95 105.39 5,703,175 +0.00(+0.00%)
Nov 02, 2016 105.65 106.05 104.25 105.39 8,405,126 -1.09(-1.02%)
Nov 01, 2016 105.51 106.74 105.45 106.48 12,750,655 +1.73(+1.65%)
Oct 31, 2016 103.82 105.46 103.78 104.75 12,337,755 +0.93(+0.90%)
Oct 28, 2016 101.12 105.03 100.95 103.82 17,435,396 +3.90(+3.90%)
Oct 27, 2016 101.51 101.97 99.92 99.92 9,896,499 -1.27(-1.26%)
Oct 26, 2016 100.32 101.53 99.87 101.19 6,352,691 +0.42(+0.42%)
Oct 25, 2016 100.75 101.67 100.52 100.77 4,730,708 +0.11(+0.11%)
Oct 24, 2016 101.56 101.58 100.06 100.66 6,077,327 -0.64(-0.63%)
Oct 21, 2016 101.06 101.56 100.63 101.30 5,622,393 -0.57(-0.56%)
Oct 20, 2016 101.64 102.22 100.69 101.87 4,820,916 -0.40(-0.39%)
Oct 19, 2016 102.47 103.69 102.24 102.27 5,902,698 +0.48(+0.47%)
Oct 18, 2016 101.99 102.25 101.12 101.79 4,720,887 +0.43(+0.42%)
Oct 17, 2016 100.94 101.49 100.62 101.36 4,540,798 +0.28(+0.28%)
Oct 14, 2016 101.48 101.96 100.61 101.08 5,114,718 +0.29(+0.29%)
Oct 13, 2016 101.49 101.72 99.61 100.79 7,882,963 -1.36(-1.33%)
Oct 12, 2016 102.74 102.83 101.60 102.15 4,935,130 -0.89(-0.86%)
Oct 11, 2016 103.78 104.05 102.68 103.04 5,337,338 -0.94(-0.90%)
Oct 10, 2016 103.21 104.42 103.21 103.98 5,982,646 +1.71(+1.67%)
Oct 07, 2016 102.50 103.47 102.19 102.27 5,844,492 +0.09(+0.09%)
Oct 06, 2016 102.32 102.70 101.37 102.18 4,362,863 -0.05(-0.05%)
Oct 05, 2016 101.99 102.86 101.75 102.23 5,912,770 +0.96(+0.95%)
Oct 04, 2016 102.71 102.92 100.76 101.27 6,505,313 -1.18(-1.15%)
Oct 03, 2016 102.55 102.83 101.92 102.45 4,325,854 -0.47(-0.46%)
Sep 30, 2016 101.83 103.60 101.23 102.92 9,404,231 +1.65(+1.63%)
Sep 29, 2016 102.00 102.27 100.48 101.27 8,135,856 -0.88(-0.86%)
Sep 28, 2016 99.52 102.28 98.75 102.15 10,085,050 +3.17(+3.20%)
Sep 27, 2016 98.24 99.66 97.79 98.98 6,469,796 +0.20(+0.20%)
Sep 26, 2016 99.49 100.28 98.66 98.78 5,781,775 -0.44(-0.44%)
Sep 23, 2016 99.34 100.55 98.87 99.22 7,396,784 -0.76(-0.76%)
Sep 22, 2016 100.52 100.75 99.84 99.98 5,416,725 +0.35(+0.35%)
Sep 21, 2016 98.35 99.69 98.25 99.63 6,360,945 +1.93(+1.98%)
Sep 20, 2016 98.17 98.48 97.68 97.70 5,771,620 -0.34(-0.35%)
Sep 19, 2016 98.33 98.85 97.99 98.04 6,182,037 +0.20(+0.20%)
Sep 16, 2016 98.33 98.81 97.53 97.84 12,725,620 -1.66(-1.67%)
Sep 15, 2016 98.50 100.39 98.43 99.50 6,754,804 +1.08(+1.10%)
Sep 14, 2016 99.12 99.95 98.17 98.42 8,201,430 -1.01(-1.02%)
Sep 13, 2016 101.65 101.65 99.17 99.43 9,300,351 -2.82(-2.76%)
Sep 12, 2016 101.20 102.55 100.57 102.25 8,149,060 +0.98(+0.97%)
Sep 09, 2016 103.35 103.41 101.23 101.27 7,808,659 -2.85(-2.74%)
Sep 08, 2016 103.34 104.35 102.47 104.12 5,788,784 +1.24(+1.21%)
Sep 07, 2016 102.75 103.05 102.24 102.88 5,283,871 +0.45(+0.44%)
Sep 06, 2016 101.21 102.61 100.97 102.43 5,428,985 +1.50(+1.49%)
Sep 02, 2016 100.89 100.93 100.93 100.93 4,676,600 +0.72(+0.72%)
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.