Indicators

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

Month:

Year:

Range:

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.