Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 75.59 76.78 75.56 76.27 16,945,666 +0.68(+0.90%)
Oct 28, 2016 73.62 76.47 73.50 75.59 23,947,176 +2.84(+3.90%)
Oct 27, 2016 73.91 74.24 72.75 72.75 13,592,648 -0.92(-1.25%)
Oct 26, 2016 73.04 73.92 72.71 73.67 8,725,297 +0.31(+0.42%)
Oct 25, 2016 73.35 74.02 73.19 73.37 6,497,535 +0.08(+0.11%)
Oct 24, 2016 73.94 73.96 72.85 73.29 8,347,089 -0.47(-0.63%)
Oct 21, 2016 73.58 73.94 73.27 73.75 7,722,247 -0.42(-0.56%)
Oct 20, 2016 74.00 74.42 73.31 74.17 6,621,434 -0.29(-0.39%)
Oct 19, 2016 74.61 75.50 74.44 74.46 8,107,240 +0.35(+0.47%)
Oct 18, 2016 74.26 74.45 73.62 74.11 6,484,046 +0.31(+0.42%)
Oct 17, 2016 73.49 73.89 73.26 73.80 6,236,697 +0.20(+0.28%)
Oct 14, 2016 73.89 74.23 73.25 73.59 7,024,965 +0.21(+0.29%)
Oct 13, 2016 73.89 74.06 72.52 73.38 10,827,095 -0.99(-1.33%)
Oct 12, 2016 74.80 74.87 73.97 74.37 6,778,304 -0.65(-0.86%)
Oct 11, 2016 75.56 75.76 74.76 75.02 7,330,729 -0.68(-0.90%)
Oct 10, 2016 75.14 76.03 75.14 75.71 8,217,047 +1.25(+1.67%)
Oct 07, 2016 74.63 75.33 74.40 74.46 8,027,295 +0.07(+0.09%)
Oct 06, 2016 74.50 74.77 73.81 74.39 5,992,307 -0.04(-0.05%)
Oct 05, 2016 74.26 74.89 74.08 74.43 8,121,074 +0.70(+0.95%)
Oct 04, 2016 74.78 74.93 73.36 73.73 8,934,920 -0.86(-1.15%)
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.