Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	81.46	81.68	80.63	81.06	10,913,042	-0.34(-0.42%)
Jan 30, 2017	82.37	82.85	80.99	81.41	11,325,148	-1.43(-1.73%)
Jan 27, 2017	82.65	83.50	82.16	82.84	16,069,524	-2.01(-2.37%)
Jan 26, 2017	85.54	85.77	84.81	84.85	9,511,041	-0.50(-0.59%)
Jan 25, 2017	85.10	85.49	84.70	85.35	7,237,391	+0.63(+0.75%)
Jan 24, 2017	84.34	85.26	84.17	84.72	6,879,553	+0.71(+0.85%)
Jan 23, 2017	83.81	84.42	83.71	84.01	7,010,892	-0.15(-0.18%)
Jan 20, 2017	84.68	85.00	83.97	84.16	9,245,588	+0.01(+0.02%)
Jan 19, 2017	84.37	84.42	83.93	84.14	4,708,330	-0.26(-0.31%)
Jan 18, 2017	84.22	84.48	84.01	84.41	6,669,211	-0.25(-0.29%)
Jan 17, 2017	84.74	85.01	84.53	84.65	6,414,271	-0.07(-0.09%)
Jan 13, 2017		84.73	84.73	84.73	0	+0.16(+0.19%)
Jan 12, 2017	84.81	85.17	84.02	84.57	6,785,606	+0.17(+0.20%)
Jan 11, 2017	83.83	84.78	83.62	84.40	8,385,911	+0.71(+0.84%)
Jan 10, 2017	84.13	84.73	83.64	83.69	8,494,885	-0.64(-0.76%)
Jan 09, 2017	84.66	84.71	83.80	84.33	9,466,210	-0.73(-0.86%)
Jan 06, 2017	85.51	85.60	84.73	85.06	6,541,727	-0.34(-0.40%)
Jan 05, 2017	85.91	86.26	84.97	85.40	8,142,698	-0.37(-0.43%)
Jan 04, 2017	86.20	86.38	85.61	85.77	9,175,561	-0.02(-0.03%)

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.