Chevron Corp (NY: CVX )

171.47 -0.54 (-0.31%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 90.91 90.91 90.91 0 -0.09(-0.10%)
Dec 29, 2016 91.15 91.47 90.74 91.01 4,157,259 -0.07(-0.08%)
Dec 28, 2016 91.38 91.81 90.95 91.08 5,289,923 -0.24(-0.26%)
Dec 27, 2016 91.53 91.84 91.23 91.31 3,866,721 -0.15(-0.17%)
Dec 23, 2016 91.47 91.47 91.47 0 -0.27(-0.29%)
Dec 22, 2016 91.10 91.91 90.97 91.74 6,463,365 +0.66(+0.73%)
Dec 21, 2016 91.41 91.92 91.04 91.08 6,505,054 -0.03(-0.03%)
Dec 20, 2016 91.03 91.63 90.89 91.11 5,591,369 +0.23(+0.25%)
Dec 19, 2016 91.43 91.49 90.70 90.87 7,473,284 -0.33(-0.36%)
Dec 16, 2016 91.02 91.59 90.70 91.21 17,804,336 +0.80(+0.88%)
Dec 15, 2016 89.31 90.67 89.11 90.41 9,655,846 +0.84(+0.94%)
Dec 14, 2016 90.15 91.05 89.41 89.57 10,192,778 -1.13(-1.24%)
Dec 13, 2016 91.07 91.38 89.62 90.70 11,008,095 +0.21(+0.23%)
Dec 12, 2016 90.97 91.91 90.04 90.49 13,004,211 +1.04(+1.16%)
Dec 09, 2016 88.82 89.59 88.80 89.45 7,472,081 +0.49(+0.56%)
Dec 08, 2016 88.62 89.14 88.21 88.96 7,130,122 +0.56(+0.64%)
Dec 07, 2016 87.31 88.43 87.14 88.40 8,304,741 +1.30(+1.49%)
Dec 06, 2016 86.81 87.66 86.67 87.10 7,811,247 -0.38(-0.43%)
Dec 05, 2016 87.58 88.43 87.31 87.48 8,936,944 +0.19(+0.22%)
Dec 02, 2016 87.44 87.91 86.73 87.28 7,984,522 -0.22(-0.26%)
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.