Indicators

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	71.71	73.20	71.22	73.10	14,240,650	+0.49(+0.68%)
Jul 28, 2016	72.82	72.91	72.03	72.61	11,532,803	-0.34(-0.46%)
Jul 27, 2016	73.24	73.70	72.61	72.94	7,587,286	-0.30(-0.41%)
Jul 26, 2016	73.16	73.58	72.81	73.24	8,552,785	-0.28(-0.38%)
Jul 25, 2016	74.79	74.97	73.31	73.52	10,912,780	-1.85(-2.45%)
Jul 22, 2016	75.38	75.61	75.04	75.37	7,367,853	+0.19(+0.26%)
Jul 21, 2016	75.18	75.50	74.80	75.17	8,489,228	-0.14(-0.19%)
Jul 20, 2016	75.56	75.70	74.89	75.32	9,536,201	-0.32(-0.42%)
Jul 19, 2016	75.59	75.80	75.36	75.64	6,492,205	-0.04(-0.05%)
Jul 18, 2016	76.09	76.14	75.62	75.67	6,911,895	-0.67(-0.88%)
Jul 15, 2016	76.56	76.71	75.89	76.34	8,642,121	+0.24(+0.31%)
Jul 14, 2016	76.46	76.73	75.91	76.11	6,660,573	+0.04(+0.05%)
Jul 13, 2016	76.16	76.46	75.51	76.07	8,355,352	-0.09(-0.12%)
Jul 12, 2016	75.82	76.54	75.74	76.16	11,744,098	+0.99(+1.32%)
Jul 11, 2016	74.76	75.61	74.75	75.17	10,102,729	+0.44(+0.59%)
Jul 08, 2016	74.10	74.87	73.47	74.73	12,678,871	+1.23(+1.67%)
Jul 07, 2016	74.82	74.89	72.85	73.50	10,805,563	-1.09(-1.46%)
Jul 06, 2016	73.65	74.61	73.08	74.60	8,645,463	+0.72(+0.98%)
Jul 05, 2016	73.82	74.09	73.36	73.87	10,888,524	-0.41(-0.56%)

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.