Chevron Corp (NY: CVX )

146.51 +1.73 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 108.00 108.23 107.50 107.62 5,508,243 -0.11(-0.10%)
Aug 30, 2017 107.58 107.84 107.10 107.73 3,126,032 -0.13(-0.12%)
Aug 29, 2017 107.43 108.05 107.04 107.86 3,230,560 +0.10(+0.09%)
Aug 28, 2017 108.54 108.59 107.27 107.76 3,681,644 -0.47(-0.43%)
Aug 25, 2017 107.82 108.71 107.52 108.23 4,384,176 +0.79(+0.74%)
Aug 24, 2017 106.50 107.67 106.34 107.44 5,059,721 +0.83(+0.78%)
Aug 23, 2017 106.21 107.06 106.11 106.61 4,185,754 +0.25(+0.24%)
Aug 22, 2017 105.99 106.92 105.81 106.36 5,630,829 +0.58(+0.55%)
Aug 21, 2017 106.48 106.48 105.30 105.78 3,560,374 -0.70(-0.66%)
Aug 18, 2017 105.84 107.34 105.50 106.48 5,467,369 +0.56(+0.53%)
Aug 17, 2017 106.61 106.87 105.91 105.92 5,870,283 -0.92(-0.86%)
Aug 16, 2017 107.63 107.92 106.69 106.84 4,186,592 -1.73(-1.59%)
Aug 15, 2017 108.75 108.90 107.53 108.57 5,310,647 -0.14(-0.13%)
Aug 14, 2017 109.26 109.82 108.32 108.71 4,285,787 -0.52(-0.48%)
Aug 11, 2017 110.20 110.49 109.13 109.23 3,382,960 -0.88(-0.80%)
Aug 10, 2017 111.23 111.44 110.03 110.11 4,950,562 -0.78(-0.70%)
Aug 09, 2017 110.74 111.41 110.27 110.89 3,966,818 +0.54(+0.49%)
Aug 08, 2017 110.00 110.71 109.77 110.35 4,107,273 +0.57(+0.52%)
Aug 07, 2017 109.81 110.29 109.58 109.78 4,762,791 -0.33(-0.30%)
Aug 04, 2017 109.43 110.20 109.43 110.11 4,643,512 +0.68(+0.62%)
Aug 03, 2017 110.23 110.45 109.05 109.43 5,605,273 -1.03(-0.93%)
Aug 02, 2017 110.39 111.19 110.01 110.46 6,211,603 -0.32(-0.29%)
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.