Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 84.86 86.29 84.39 85.93 9,649,884 +1.11(+1.31%)
Oct 30, 2017 83.91 85.34 83.67 84.81 10,139,442 +0.63(+0.75%)
Oct 27, 2017 86.10 86.30 83.46 84.18 19,602,436 -3.63(-4.14%)
Oct 26, 2017 88.07 88.23 87.59 87.82 5,519,304 +0.00(+0.00%)
Oct 25, 2017 88.23 88.56 87.60 87.82 6,140,121 -0.59(-0.66%)
Oct 24, 2017 88.59 88.91 88.28 88.40 6,032,037 +0.22(+0.25%)
Oct 23, 2017 88.02 88.45 87.82 88.18 5,222,749 +0.22(+0.24%)
Oct 20, 2017 87.94 88.07 87.54 87.96 6,641,447 +0.33(+0.37%)
Oct 19, 2017 87.53 88.04 87.45 87.64 6,172,606 +0.04(+0.04%)
Oct 18, 2017 88.53 88.99 87.48 87.60 7,424,817 -1.53(-1.72%)
Oct 17, 2017 89.14 89.52 88.85 89.14 6,533,598 +0.07(+0.07%)
Oct 16, 2017 88.85 89.63 88.55 89.07 7,418,708 +0.72(+0.81%)
Oct 13, 2017 88.82 88.97 88.31 88.35 6,258,159 +0.01(+0.02%)
Oct 12, 2017 87.85 88.71 87.72 88.34 5,299,904 -0.14(-0.16%)
Oct 11, 2017 88.39 88.62 87.92 88.48 5,295,259 +0.39(+0.45%)
Oct 10, 2017 87.79 88.84 87.71 88.08 7,664,814 +0.81(+0.93%)
Oct 09, 2017 87.00 87.55 86.76 87.28 3,981,339 +0.50(+0.58%)
Oct 06, 2017 87.45 87.60 86.60 86.77 4,765,464 -1.15(-1.31%)
Oct 05, 2017 87.08 88.00 86.99 87.92 7,378,715 +0.74(+0.85%)
Oct 04, 2017 87.36 87.39 86.84 87.18 4,644,234 -0.18(-0.20%)
Oct 03, 2017 86.81 87.68 86.76 87.36 5,249,475 +0.29(+0.33%)
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.