$101.68 -0.26 (%) Chevron Corporation - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVX historical data

Date Open High Low Close Volume
8/23/2016102.03102.17101.50101.684,929,677
8/22/2016101.75102.40101.24101.945,494,929
8/19/2016103.07103.13102.12102.325,057,240
8/18/2016102.63103.60102.06103.556,944,424
8/17/2016101.50102.30101.02102.225,311,568
8/16/2016102.77102.93102.33102.625,384,319
8/15/2016102.61103.06102.42102.774,886,280
8/12/2016101.74102.33101.26102.165,198,969
8/11/2016100.65101.86100.39101.404,836,566
8/10/2016101.65101.8199.94100.145,081,280
8/9/2016101.85102.00100.77101.324,957,302
8/8/2016100.99101.68100.72101.205,447,467
8/5/2016100.99101.0799.72100.516,710,481
8/4/2016100.28101.08100.00100.396,088,117
8/3/201699.65100.6499.29100.616,611,694
8/2/201699.52100.0797.9199.599,752,702
8/1/2016101.33102.1098.6299.1111,550,573
7/29/2016100.53102.6699.85102.4810,157,617
7/28/2016102.09102.22100.98101.798,226,205
7/27/2016102.68103.32101.80102.265,412,159
7/26/2016102.57103.16102.08102.686,101,108
7/25/2016104.86105.11102.78103.077,783,953
7/22/2016105.68106.00105.20105.665,255,366
7/21/2016105.40105.85104.87105.396,055,444
7/20/2016105.93106.13105.00105.596,802,012
7/19/2016105.98106.27105.65106.044,630,831
7/18/2016106.67106.75106.02106.094,931,504
7/15/2016107.33107.54106.39107.036,164,280
7/14/2016107.20107.58106.43106.704,750,875
7/13/2016106.78107.20105.86106.655,959,947
7/12/2016106.30107.30106.18106.788,377,156
7/11/2016104.81106.00104.80105.397,206,107
7/8/2016103.88104.97103.00104.779,043,626
7/7/2016104.89105.00102.14103.057,707,427
7/6/2016103.26104.60102.46104.586,166,864
7/5/2016103.50103.87102.85103.577,766,602
7/1/2016104.78104.88103.78104.156,117,805
6/30/2016103.56105.00103.28104.837,649,684
6/29/2016102.52104.68102.30103.428,887,532
6/28/2016101.22102.00100.64101.637,171,111
6/27/2016101.25101.4099.52100.368,358,543
6/24/2016101.46103.01101.17101.9011,481,402
6/23/2016103.45104.45103.07104.445,593,573
6/22/2016103.50103.55102.19102.294,866,770
6/21/2016102.69103.45102.27103.244,938,680
6/20/2016102.88103.40102.60102.616,627,025
6/17/2016101.44101.74100.40101.578,762,183
6/16/201699.97101.2698.77101.078,042,951
6/15/2016100.63101.64100.25100.635,627,043
6/14/2016101.76102.05100.52101.286,924,022
6/13/2016101.50103.10101.38102.106,360,132
6/10/2016102.47102.97101.26101.988,108,398
6/9/2016102.04103.13102.03102.814,247,517
6/8/2016103.55104.08102.67103.096,318,120
6/7/2016101.84103.70101.61103.329,806,977
6/6/2016101.34102.04100.92101.175,948,247
6/3/2016100.65101.14100.00100.664,957,789
6/2/2016100.40100.5799.72100.536,714,072
6/1/2016100.24101.3899.89101.134,815,151
5/31/2016102.15102.28100.57101.008,141,820
5/27/2016101.38102.11100.87102.025,008,943
5/26/2016101.85102.37100.97101.504,147,233
5/25/2016100.82101.98100.82101.775,432,669
5/24/201699.94100.7699.62100.194,383,285
5/23/201699.18100.1399.0799.384,231,209
5/20/2016100.30100.4099.4999.794,707,091
5/19/201699.26100.0898.5299.856,241,093
5/18/2016100.90101.2799.44100.065,927,460
5/17/2016101.07102.18100.34100.757,027,994
5/16/2016101.87102.60101.40102.296,779,399
5/13/2016101.63102.04100.36100.745,665,215
5/12/2016102.15102.42101.08102.126,532,437
5/11/2016101.24101.74100.15101.146,850,683
5/10/2016100.64101.29100.41101.276,698,137
5/9/2016101.62101.8099.08100.359,342,060
5/6/2016100.84102.70100.84101.865,966,814
5/5/2016101.85102.60100.86101.426,474,298
5/4/2016101.06102.30100.39100.597,444,084
5/3/2016102.26102.35101.05101.327,033,636
5/2/2016101.83103.85101.80103.316,844,501
4/29/2016101.14102.63100.61102.188,826,940
4/28/2016103.13104.26102.05102.407,597,951
4/27/2016102.90103.94102.38103.858,383,591
4/26/2016102.05102.98101.71102.295,650,728
4/25/2016101.47101.77100.83101.516,612,117
4/22/2016101.74102.50101.50102.015,753,998
4/21/2016101.64102.80101.11101.408,278,558
4/20/2016100.08102.5499.84101.6910,150,459
4/19/201699.00100.5398.16100.5010,584,822
4/18/201695.7698.7695.5298.707,770,171
4/15/201697.7197.8096.9697.236,551,643
4/14/201697.6598.2797.3697.986,162,187
4/13/201697.8097.9197.0397.606,406,752
4/12/201695.6997.9495.4397.518,783,354
4/11/201696.8797.3095.1595.246,644,156
4/8/201696.2596.8795.7696.337,108,491
4/7/201694.3795.0394.0894.796,817,715
4/6/201693.1595.0092.8294.846,836,439
4/5/201693.0093.3592.4392.676,661,963
4/4/201694.4494.4893.0493.436,552,034
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center