Skip to main content

Chevron Corp (NY: CVX )

146.03 +2.07 (+1.44%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.