Indicators

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	80.56	80.78	79.74	80.17	11,035,181	-0.34(-0.42%)
Jan 30, 2017	81.46	81.93	80.10	80.51	11,451,899	-1.42(-1.73%)
Jan 27, 2017	81.74	82.58	81.25	81.92	16,249,375	-1.99(-2.37%)
Jan 26, 2017	84.59	84.83	83.88	83.91	9,617,489	-0.50(-0.59%)
Jan 25, 2017	84.16	84.54	83.76	84.41	7,318,392	+0.63(+0.75%)
Jan 24, 2017	83.41	84.31	83.23	83.78	6,956,549	+0.71(+0.85%)
Jan 23, 2017	82.88	83.49	82.79	83.08	7,089,359	-0.15(-0.18%)
Jan 20, 2017	83.75	84.06	83.04	83.23	9,349,065	+0.01(+0.02%)
Jan 19, 2017	83.44	83.49	83.00	83.21	4,761,026	-0.26(-0.31%)
Jan 18, 2017	83.28	83.54	83.08	83.47	6,743,853	-0.24(-0.29%)
Jan 17, 2017	83.80	84.07	83.59	83.72	6,486,060	-0.07(-0.09%)
Jan 13, 2017		83.79	83.79	83.79	0	+0.16(+0.19%)
Jan 12, 2017	83.88	84.23	83.09	83.63	6,861,550	+0.17(+0.20%)
Jan 11, 2017	82.90	83.84	82.69	83.46	8,479,767	+0.70(+0.84%)
Jan 10, 2017	83.20	83.80	82.72	82.77	8,589,960	-0.63(-0.76%)
Jan 09, 2017	83.72	83.77	82.87	83.40	9,572,156	-0.72(-0.86%)
Jan 06, 2017	84.56	84.65	83.79	84.12	6,614,943	-0.34(-0.40%)
Jan 05, 2017	84.95	85.30	84.03	84.46	8,233,831	-0.37(-0.43%)
Jan 04, 2017	85.25	85.42	84.67	84.83	9,278,254	-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.