Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 74.60 75.63 74.39 75.51 10,619,873 +1.02(+1.36%)
Jun 29, 2016 73.85 75.40 73.69 74.50 12,338,389 +1.29(+1.76%)
Jun 28, 2016 72.91 73.47 72.49 73.21 9,954,732 +0.91(+1.27%)
Jun 27, 2016 72.93 73.04 71.69 72.29 11,604,014 -1.11(-1.51%)
Jun 24, 2016 73.08 74.20 72.87 73.40 15,939,423 -1.83(-2.43%)
Jun 23, 2016 74.52 75.24 74.24 75.23 7,763,777 +1.55(+2.10%)
Jun 22, 2016 74.55 74.55 73.61 73.68 6,756,435 -0.68(-0.92%)
Jun 21, 2016 73.97 74.52 73.68 74.37 6,855,447 +0.45(+0.61%)
Jun 20, 2016 74.11 74.48 73.90 73.91 9,200,179 +0.75(+1.02%)
Jun 17, 2016 73.07 73.28 72.32 73.16 12,164,380 +0.36(+0.49%)
Jun 16, 2016 72.01 72.94 71.15 72.80 11,162,787 +0.32(+0.44%)
Jun 15, 2016 72.49 73.21 72.21 72.49 7,811,505 -0.47(-0.64%)
Jun 14, 2016 73.30 73.51 72.41 72.95 9,610,412 -0.59(-0.80%)
Jun 13, 2016 73.11 74.27 73.03 73.54 8,829,637 +0.09(+0.12%)
Jun 10, 2016 73.81 74.17 72.94 73.46 11,256,742 -0.60(-0.81%)
Jun 09, 2016 73.50 74.28 73.49 74.06 5,896,751 -0.20(-0.27%)
Jun 08, 2016 74.59 74.97 73.95 74.26 8,771,054 -0.17(-0.22%)
Jun 07, 2016 73.36 74.70 73.19 74.42 13,614,710 +1.55(+2.13%)
Jun 06, 2016 73.00 73.50 72.69 72.87 8,257,712 +0.37(+0.51%)
Jun 03, 2016 72.50 72.85 72.03 72.51 6,882,808 +0.09(+0.13%)
Jun 02, 2016 72.32 72.44 71.83 72.41 9,321,025 -0.43(-0.59%)
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.