$115.60 +0.02 (%) Chevron Corporation - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVX historical data

Date Open High Low Close Volume
1/20/2017116.32116.75115.34115.606,730,924
1/19/2017115.89115.96115.29115.583,427,849
1/18/2017115.68116.04115.40115.944,855,334
1/17/2017116.40116.77116.11116.284,669,684
1/13/2017115.86116.88115.61116.384,952,967
1/12/2017116.50116.99115.41116.164,940,021
1/11/2017115.15116.45114.86115.936,158,217
1/10/2017115.56116.39114.89114.966,184,401
1/9/2017116.29116.36115.11115.846,891,790
1/6/2017117.45117.58116.38116.844,762,474
1/5/2017118.00118.48116.72117.315,928,637
1/4/2017118.41118.65117.60117.826,679,943
1/3/2017118.38119.00116.59117.857,404,774
12/30/2016117.44118.24117.31117.705,020,471
12/29/2016118.01118.42117.48117.823,214,528
12/28/2016118.31118.86117.75117.914,086,718
12/27/2016118.50118.90118.11118.222,986,889
12/23/2016118.41118.70118.05118.422,683,716
12/22/2016117.94118.99117.77118.774,992,505
12/21/2016118.34119.00117.86117.915,024,604
12/20/2016117.85118.63117.67117.954,319,080
12/19/2016118.37118.45117.42117.655,772,545
12/16/2016117.84118.58117.42118.0813,752,344
12/15/2016115.63117.39115.36117.057,458,324
12/14/2016116.71117.88115.76115.967,878,411
12/13/2016117.90118.31116.03117.428,644,238
12/12/2016117.77118.99116.57117.1510,044,655
12/9/2016114.99115.99114.97115.815,771,551
12/8/2016114.73115.40114.20115.175,519,718
12/7/2016113.04114.48112.82114.446,434,127
12/6/2016112.39113.49112.21112.766,033,609
12/5/2016113.39114.48113.03113.256,909,833
12/2/2016113.20113.81112.28113.006,167,368
12/1/2016112.79114.91112.53113.2911,792,281
11/30/2016112.05112.98111.30111.5617,301,924
11/29/2016109.10109.72108.40109.347,461,924
11/28/2016110.95111.57110.38110.506,406,714
11/25/2016110.54111.22110.12111.003,238,554
11/23/2016110.40111.47110.04111.004,490,251
11/22/2016110.79111.00109.31110.626,440,518
11/21/2016110.36111.00110.07110.188,476,768
11/18/2016108.57109.67108.15109.206,815,483
11/17/2016109.00110.10107.59108.126,638,054
11/16/2016108.20109.00107.74108.357,723,662
11/15/2016107.49109.06107.40108.9612,156,546
11/14/2016106.15106.73105.59106.597,656,040
11/11/2016107.48107.65105.94106.647,939,479
11/10/2016107.54108.50107.24107.798,739,595
11/9/2016106.04108.26105.69107.649,161,840
11/8/2016106.57108.19106.42107.298,050,007
11/7/2016106.00106.98105.78106.857,333,808
11/4/2016105.25105.49104.38104.787,085,448
11/3/2016105.53106.19104.95105.395,703,175
11/2/2016105.65106.05104.25105.398,405,190
11/1/2016105.51106.74105.45106.4812,755,638
10/31/2016103.82105.46103.78104.7512,340,755
10/28/2016101.12105.03100.95103.8217,435,396
10/27/2016101.51101.9899.9299.929,897,827
10/26/2016100.32101.5399.87101.196,353,691
10/25/2016100.75101.67100.52100.774,730,708
10/24/2016101.56101.58100.06100.666,077,327
10/21/2016101.06101.56100.63101.305,622,393
10/20/2016101.64102.22100.69101.874,820,916
10/19/2016102.47103.70102.24102.275,905,690
10/18/2016101.99102.25101.12101.794,720,887
10/17/2016100.94101.49100.62101.364,540,823
10/14/2016101.48101.96100.61101.085,114,718
10/13/2016101.49101.7299.61100.797,882,963
10/12/2016102.74102.83101.60102.154,935,130
10/11/2016103.78104.10102.68103.045,337,338
10/10/2016103.21104.42103.21103.985,982,741
10/7/2016102.50103.47102.19102.275,844,492
10/6/2016102.32102.70101.34102.184,362,863
10/5/2016101.99102.87101.75102.235,912,770
10/4/2016102.71102.92100.76101.276,505,363
10/3/2016102.55102.83101.91102.454,334,671
9/30/2016101.83103.60101.23102.929,431,524
9/29/2016102.00102.27100.48101.278,148,404
9/28/201699.52102.2898.75102.1510,190,924
9/27/201698.2499.6697.7998.986,476,099
9/26/201699.49100.2898.6698.785,781,775
9/23/201699.34100.5598.8799.227,396,784
9/22/2016100.52100.7599.8499.985,416,740
9/21/201698.3599.6998.2599.636,361,645
9/20/201698.1798.4897.6897.705,771,895
9/19/201698.3398.8597.9998.046,182,037
9/16/201698.3398.8197.5397.8412,725,620
9/15/201698.50100.3998.4399.506,755,332
9/14/201699.1299.9598.1798.428,201,430
9/13/2016101.65101.6599.1799.439,300,364
9/12/2016101.20102.55100.57102.258,149,060
9/9/2016103.35103.41101.23101.277,808,659
9/8/2016103.34104.35102.47104.125,788,784
9/7/2016102.75103.05102.24102.885,284,271
9/6/2016101.21102.61100.97102.435,428,985
9/2/2016100.89101.46100.26100.934,676,603
9/1/2016100.35100.5899.47100.216,044,999
8/31/2016101.20101.3399.92100.586,249,070
8/30/2016102.30102.63101.37101.703,712,813
8/29/2016101.24102.23101.00102.054,026,893
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center