CVX: Chevron Corporation Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 111.461

CLOSE 111.4576

Low

LOW 102.55

High

HIGH 126.2

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	118.38	119	116.59	117.85
01/04/2017	118.41	118.65	117.6	117.82
01/05/2017	118	118.48	116.72	117.31
01/06/2017	117.45	117.58	116.38	116.84
01/09/2017	116.29	116.36	115.11	115.84
01/10/2017	115.56	116.39	114.89	114.96
01/11/2017	115.15	116.45	114.86	115.93
01/12/2017	116.5	116.99	115.41	116.16
01/13/2017	115.86	116.88	115.61	116.38
01/17/2017	116.4	116.77	116.11	116.28
01/18/2017	115.68	116.04	115.4	115.94
01/19/2017	115.89	115.96	115.29	115.58
01/20/2017	116.32	116.75	115.34	115.6
01/23/2017	115.12	115.96	114.99	115.39
01/24/2017	115.85	117.11	115.61	116.37
01/25/2017	116.9	117.43	116.34	117.24
01/26/2017	117.5	117.82	116.5	116.55
01/27/2017	113.53	114.7	112.85	113.79
01/30/2017	113.15	113.8	110.72	111.82
01/31/2017	111.89	112.2	110.76	111.35
02/01/2017	111.2	111.78	110.84	111
02/02/2017	111.17	112.24	110.71	112.21
02/03/2017	112.41	114.28	112.14	113.57
02/06/2017	113.28	113.5	112.45	112.98
02/07/2017	112.98	113.1	111.11	111.39
02/08/2017	111.13	111.79	110.32	111.58
02/09/2017	111.91	112.63	111.69	112.26
02/10/2017	112.75	113.45	112.37	113.05
02/13/2017	113.36	113.99	113.05	113.91
02/14/2017	112.68	113.07	111.78	112.52
02/15/2017	112.21	113.24	112.21	112.57
02/16/2017	112.99	112.99	110.43	110.68
02/17/2017	110.42	110.57	109.27	110.33
02/21/2017	110.73	112.31	110.6	111.72
02/22/2017	111.19	111.78	110.31	110.38
02/23/2017	111.34	111.83	110.75	111.02
02/24/2017	110.9	111.02	109.47	110.12
02/27/2017	110.65	112.27	110.37	111.75
02/28/2017	111.66	112.76	111.49	112.5
03/01/2017	112.92	114.39	112.88	113.88
03/02/2017	113.67	114.27	113.31	113.36
03/03/2017	113.76	113.89	113.21	113.55
03/06/2017	113.25	113.5	112.67	113.17
03/07/2017	113.54	113.88	111.69	111.81
03/08/2017	111.68	111.92	109.4	109.61
03/09/2017	109.31	110.17	108.51	110.04
03/10/2017	111.4	111.41	109.44	110.61
03/13/2017	110.51	110.81	109.31	109.35
03/14/2017	108.47	108.57	107.12	107.36
03/15/2017	108.08	108.98	107.54	108.88
03/16/2017	108.81	108.88	107.44	107.86
03/17/2017	108	108.42	107.68	107.68
03/20/2017	107.27	107.85	107.02	107.66
03/21/2017	108.06	108.23	107.4	108.04
03/22/2017	107.65	108.85	107.52	108.39
03/23/2017	108.29	108.86	107.75	107.87
03/24/2017	107.93	108.42	107.7	107.99
03/27/2017	107	107.35	105.82	106.28
03/28/2017	106.28	107.74	106.12	107.17
03/29/2017	106.95	108.08	106.88	108.07
03/30/2017	108.15	108.68	107.2	107.78
03/31/2017	107.7	108.14	107.05	107.37
04/03/2017	107.22	107.97	106.38	107.8
04/04/2017	107.88	108.72	107.01	108.66
04/05/2017	109.65	110.67	108.56	108.64
04/06/2017	109.12	109.65	108.75	109.29
04/07/2017	109.38	109.58	108.67	108.86
04/10/2017	109.12	110.2	108.97	109.43
04/11/2017	109.53	109.54	108.06	108.97
04/12/2017	109.36	109.36	108.45	108.97
04/13/2017	108.64	108.74	105.93	106.1
04/17/2017	106.17	106.48	105.65	106.17
04/18/2017	105.81	106.68	105.32	105.68
04/19/2017	105.89	106.14	103.83	104.23
04/20/2017	104.4	105.69	104.36	104.88
04/21/2017	104.8	105.43	104.29	104.89
04/24/2017	105.79	106.41	105.37	105.93
04/25/2017	106.3	106.97	106.18	106.73
04/26/2017	106.4	107.48	105.97	106.08
04/27/2017	105.96	105.98	104.67	105.47
04/28/2017	107.05	107.6	105.99	106.7
05/01/2017	106.26	106.73	105.76	105.92
05/02/2017	106.11	106.53	105.09	105.36
05/03/2017	105.36	107.26	105.13	106.72
05/04/2017	106.24	106.33	104.14	104.81
05/05/2017	104.92	105.89	104.7	105.79
05/08/2017	105.93	106.72	105.82	106.68
05/09/2017	106.51	106.75	104.82	105.08
05/10/2017	105.82	106.83	105.54	106.5
05/11/2017	107.08	107.08	105.63	106.21
05/12/2017	106.06	106.29	105.48	105.96
05/15/2017	107.15	107.71	106.68	106.85
05/16/2017	107.57	107.66	106.94	107.25
05/17/2017	105.53	106.27	104.62	104.7
05/18/2017	104.55	105.68	103.84	105.17
05/19/2017	105.52	106.52	105.17	106.52
05/22/2017	107.09	107.09	105.75	106.12
05/23/2017	106.07	106.56	105.98	106.27
05/24/2017	106.1	106.36	105.73	106.22
05/25/2017	106.1	106.71	104.72	105.11
05/26/2017	105.05	105.29	104.6	104.72
05/30/2017	104.35	104.71	103.75	104.06
05/31/2017	103.55	103.89	103.07	103.48
06/01/2017	103.69	104.28	103.43	104.27
06/02/2017	103.82	103.94	102.77	103.11
06/05/2017	102.8	103.58	102.63	103.19
06/06/2017	103.11	104.45	102.76	104.17
06/07/2017	103.97	104.43	102.55	103.77
06/08/2017	103.44	104.74	103.44	104
06/09/2017	104.01	106.49	104.01	106.4
06/12/2017	107.42	108.43	107.28	108.04
06/13/2017	108.34	108.49	107.16	108.13
06/14/2017	107.91	107.99	105.74	106.6
06/15/2017	106.5	106.8	105.87	106.33
06/16/2017	106.94	108.36	106.21	108.35
06/19/2017	108.31	108.38	107.14	107.46
06/20/2017	106.25	106.6	105.38	106.48
06/21/2017	105.89	106.9	103.92	104.49
06/22/2017	104.48	105.14	104.04	104.45
06/23/2017	104.25	105.42	104.24	105
06/26/2017	105.03	105.19	104.03	104.14
06/27/2017	104.73	104.89	104.03	104.07
06/28/2017	104.43	104.9	104.04	104.28
06/29/2017	104.38	105.15	104.05	104.12
06/30/2017	104.53	104.72	103.89	104.33
07/03/2017	104.24	106.96	104.24	106.3
07/05/2017	105.99	106.3	104.27	104.62
07/06/2017	104.67	105.13	103.71	103.82
07/07/2017	103.59	103.76	102.81	103.49
07/10/2017	103.44	103.58	102.6	103.04
07/11/2017	103.15	103.5	102.55	103.12
07/12/2017	104	104.75	103.47	103.89
07/13/2017	103.8	104.21	103.46	104.13
07/14/2017	104.38	104.64	103.73	104.44
07/17/2017	104.32	104.97	104.08	104.21
07/18/2017	104.6	104.6	103.51	103.72
07/19/2017	103.56	104.48	103.51	104.46
07/20/2017	105	105.37	103.82	104.63
07/21/2017	104.18	104.38	103.15	103.25
07/24/2017	103.18	103.57	102.92	103.2
07/25/2017	104.45	105.15	104.32	104.39
07/26/2017	104.63	106.08	104.2	105.12
07/27/2017	104.88	106.32	104.61	106.11
07/28/2017	106.71	109.13	106.36	108.12
07/31/2017	108.39	110	108.15	109.19
08/01/2017	109.54	110.97	109.42	110.78
08/02/2017	110.39	111.2	109.85	110.46
08/03/2017	110.23	110.45	109.05	109.43
08/04/2017	109.43	110.2	109.43	110.11
08/07/2017	109.81	110.29	109.58	109.78
08/08/2017	110	110.71	109.77	110.35
08/09/2017	110.74	111.41	110.26	110.89
08/10/2017	111.23	111.44	110.03	110.11
08/11/2017	110.2	110.49	109.13	109.23
08/14/2017	109.26	109.82	108.32	108.71
08/15/2017	108.75	108.9	107.53	108.57
08/16/2017	107.63	107.92	106.69	106.84
08/17/2017	106.61	106.87	105.91	105.92
08/18/2017	105.84	107.34	105.5	106.48
08/21/2017	106.48	106.48	105.3	105.78
08/22/2017	105.99	106.92	105.81	106.36
08/23/2017	106.21	107.06	106.11	106.61
08/24/2017	106.5	107.67	106.33	107.44
08/25/2017	107.82	108.71	107.52	108.23
08/28/2017	108.54	108.59	107.27	107.76
08/29/2017	107.43	108.05	107.04	107.86
08/30/2017	107.58	107.84	107.1	107.73
08/31/2017	108	108.23	107.5	107.62
09/01/2017	107.68	109.16	107.51	108.76
09/05/2017	109.36	110.26	108.7	109.44
09/06/2017	110	112.23	109.8	111.79
09/07/2017	112.18	112.87	111.36	111.8
09/08/2017	111.59	111.75	110.53	110.78
09/11/2017	111.83	112.57	111.52	112.52
09/12/2017	112.82	112.95	111.86	112.49
09/13/2017	112.49	114.32	112.28	114.18
09/14/2017	114.26	115.34	114.18	114.45
09/15/2017	114.83	114.91	113.63	114.63
09/18/2017	114.42	115.22	114.32	115.19
09/19/2017	115.25	116.42	115.19	116.34
09/20/2017	116.5	117.15	116.2	116.37
09/21/2017	116.22	116.52	115.83	116.47
09/22/2017	116.41	117.83	116.27	117.29
09/25/2017	117.23	118.33	117.02	117.99
09/26/2017	117.79	118.03	117.25	117.52
09/27/2017	117.46	117.6	116.77	117.45
09/28/2017	117.17	118.13	117.02	117.62
09/29/2017	117.17	117.52	116.73	117.5
10/02/2017	116.42	117.79	115.53	117.43
10/03/2017	117.08	118.25	117.01	117.82
10/04/2017	117.82	117.87	117.13	117.58
10/05/2017	117.45	118.69	117.33	118.58
10/06/2017	117.95	118.15	116.8	117.03
10/09/2017	117.34	118.08	117.01	117.71
10/10/2017	118.4	119.82	118.29	118.8
10/11/2017	119.21	119.52	118.58	119.33
10/12/2017	118.49	119.65	118.31	119.14
10/13/2017	119.79	120	119.07	119.16
10/16/2017	119.84	120.89	119.43	120.13
10/17/2017	120.23	120.74	119.83	120.22
10/18/2017	119.4	120.02	117.99	118.15
10/19/2017	118.06	118.74	117.95	118.2
10/20/2017	118.61	118.78	118.07	118.64
10/23/2017	118.72	119.3	118.45	118.93
10/24/2017	119.48	119.92	119.07	119.23
10/25/2017	119	119.44	118.15	118.44
10/26/2017	118.78	119	118.14	118.44
10/27/2017	116.13	116.4	112.57	113.54
10/30/2017	113.17	115.1	112.84	114.39
10/31/2017	114.45	116.38	113.82	115.89
11/01/2017	116.3	116.97	115.35	115.9
11/02/2017	116.21	116.47	114.71	115.33
11/03/2017	115.48	115.75	114.73	114.99
11/06/2017	115.37	117.16	114.99	117.04
11/07/2017	117.38	118	116.48	117.24
11/08/2017	116.78	117.15	115.9	116.67
11/09/2017	115.9	117.5	115.62	117.24
11/10/2017	116.71	117.31	116.1	117.18
11/13/2017	117.22	117.77	116.68	117.23
11/14/2017	116.82	117.26	116.25	116.92
11/15/2017	116.21	117.23	116.07	116.45
11/16/2017	115.25	115.82	114.38	114.57
11/17/2017	114.67	114.99	113.9	114.71
11/20/2017	114.77	115.03	114.44	114.72
11/21/2017	115.14	115.86	114.92	115.17
11/22/2017	115.49	116.78	115.32	115.91
11/24/2017	116.55	116.85	116.31	116.51
11/27/2017	115.85	116.03	115.24	115.59
11/28/2017	115.92	116.81	115.74	116.45
11/29/2017	116.2	117.25	115.83	117.18
11/30/2017	117.26	119.15	117.23	118.99
12/01/2017	119.81	120.46	118.52	119.51
12/04/2017	119.81	122.3	119.37	120.84
12/05/2017	120.77	121.4	120.15	120.39
12/06/2017	120.3	120.88	119.52	119.61
12/07/2017	120	120.1	118.96	119.63
12/08/2017	120.01	120.24	119.1	119.92
12/11/2017	120.29	121.11	120.12	120.42
12/12/2017	120.63	120.74	119.56	119.68
12/13/2017	119.43	120.17	118.68	119.93
12/14/2017	119.81	120.28	119.5	119.53
12/15/2017	120.44	120.47	119.51	119.73
12/18/2017	119.92	121.29	119.62	119.7
12/19/2017	120.32	120.75	119.51	119.84
12/20/2017	120.28	121.3	119.65	120.89
12/21/2017	121.39	125.35	121.07	124.82
12/22/2017	124.85	125.65	124.57	124.98
12/26/2017	125.23	126.14	125.05	125.98
12/27/2017	125.96	126.2	125.13	125.55
12/28/2017	125.69	125.89	125.29	125.58
12/29/2017	125.36	125.98	125.19	125.19

Menu

Create your free account now!

CVX: Chevron Corporation Historical Data

2017 Historical Chart

Average

Low

High