Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 76.75 76.89 76.28 76.60 7,486,599 +0.15(+0.20%)
Jun 29, 2017 76.64 77.21 76.40 76.45 5,840,893 -0.12(-0.15%)
Jun 28, 2017 76.68 77.02 76.39 76.57 5,668,846 +0.15(+0.20%)
Jun 27, 2017 76.90 77.01 76.38 76.41 5,679,725 -0.05(-0.07%)
Jun 26, 2017 77.12 77.23 76.38 76.46 4,906,337 -0.63(-0.82%)
Jun 23, 2017 76.54 77.40 76.54 77.10 7,862,962 +0.40(+0.53%)
Jun 22, 2017 76.71 77.20 76.39 76.69 5,716,612 -0.03(-0.04%)
Jun 21, 2017 77.75 78.49 76.30 76.72 9,518,396 -1.46(-1.87%)
Jun 20, 2017 78.01 78.27 77.37 78.18 7,042,959 -0.72(-0.91%)
Jun 19, 2017 79.53 79.58 78.67 78.90 6,234,764 -0.65(-0.82%)
Jun 16, 2017 78.52 79.56 77.98 79.56 15,844,798 +1.48(+1.90%)
Jun 15, 2017 78.20 78.41 77.73 78.07 7,410,934 -0.20(-0.25%)
Jun 14, 2017 79.23 79.29 77.64 78.27 8,443,380 -1.12(-1.41%)
Jun 13, 2017 79.55 79.66 78.68 79.39 8,307,265 +0.07(+0.08%)
Jun 12, 2017 78.12 79.61 78.77 79.33 11,835,633 +1.20(+1.54%)
Jun 09, 2017 76.37 78.19 76.37 78.12 8,982,806 +1.76(+2.31%)
Jun 08, 2017 76.90 75.95 76.36 8,843,941 +0.17(+0.22%)
Jun 07, 2017 76.34 76.68 75.30 76.19 9,801,583 -0.29(-0.38%)
Jun 06, 2017 75.71 76.69 75.45 76.49 6,379,174 +0.72(+0.95%)
Jun 05, 2017 75.48 76.05 75.36 75.77 6,160,101 +0.06(+0.08%)
Jun 02, 2017 76.23 76.32 75.46 75.71 7,986,520 -0.85(-1.11%)
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.