$99.00 +0.22 (%) Chevron Corporation - New York Stock Exchange, Inc.

Sep. 27, 2016 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVX historical data

Date Open High Low Close Volume
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
8/26/2016102.11102.48100.86101.324,776,217
8/25/2016102.29102.29101.53101.894,490,051
8/24/2016101.40102.29101.28102.205,178,275
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center