Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.57 80.75 79.39 80.15 10,299,939 +0.79(+0.99%)
Jul 28, 2017 78.33 80.11 78.08 79.37 10,642,887 +1.48(+1.89%)
Jul 27, 2017 76.99 78.04 76.79 77.89 8,021,161 +0.73(+0.94%)
Jul 26, 2017 76.81 77.87 76.49 77.17 8,011,245 +0.54(+0.70%)
Jul 25, 2017 76.67 77.19 76.58 76.63 9,663,712 +0.87(+1.15%)
Jul 24, 2017 75.74 76.03 75.55 75.76 5,558,555 -0.04(-0.05%)
Jul 21, 2017 76.48 76.62 75.73 75.79 7,225,645 -1.01(-1.32%)
Jul 20, 2017 77.08 77.31 76.21 76.81 7,312,177 +0.12(+0.16%)
Jul 19, 2017 76.02 76.70 75.98 76.68 6,718,769 +0.54(+0.71%)
Jul 18, 2017 76.78 76.78 75.98 76.14 5,911,285 -0.36(-0.47%)
Jul 17, 2017 76.58 77.06 76.40 76.50 7,588,996 -0.17(-0.22%)
Jul 14, 2017 76.62 76.81 76.14 76.67 4,964,475 +0.23(+0.30%)
Jul 13, 2017 76.20 76.50 75.95 76.44 6,047,303 +0.18(+0.23%)
Jul 12, 2017 76.34 76.89 75.95 76.26 5,419,212 +0.57(+0.75%)
Jul 11, 2017 75.72 75.98 75.28 75.70 5,888,327 +0.06(+0.08%)
Jul 10, 2017 75.93 76.04 75.32 75.64 6,305,967 -0.33(-0.43%)
Jul 07, 2017 76.04 76.17 75.47 75.97 8,796,145 -0.24(-0.32%)
Jul 06, 2017 77.17 76.13 76.21 6,926,890 -0.59(-0.76%)
Jul 05, 2017 77.80 78.03 76.54 76.80 6,106,623 -1.23(-1.58%)
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.