Chevron Corp (NY: CVX )

109.61 USD +0.80 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 101.83 103.60 101.23 102.92 9,404,231 +1.65(+1.63%)
Sep 29, 2016 102.00 102.27 100.48 101.27 8,135,856 -0.88(-0.86%)
Sep 28, 2016 99.52 102.28 98.75 102.15 10,085,050 +3.17(+3.20%)
Sep 27, 2016 98.24 99.66 97.79 98.98 6,469,796 +0.20(+0.20%)
Sep 26, 2016 99.49 100.28 98.66 98.78 5,781,775 -0.44(-0.44%)
Sep 23, 2016 99.34 100.55 98.87 99.22 7,396,784 -0.76(-0.76%)
Sep 22, 2016 100.52 100.75 99.84 99.98 5,416,725 +0.35(+0.35%)
Sep 21, 2016 98.35 99.69 98.25 99.63 6,360,945 +1.93(+1.98%)
Sep 20, 2016 98.17 98.48 97.68 97.70 5,771,620 -0.34(-0.35%)
Sep 19, 2016 98.33 98.85 97.99 98.04 6,182,037 +0.20(+0.20%)
Sep 16, 2016 98.33 98.81 97.53 97.84 12,725,620 -1.66(-1.67%)
Sep 15, 2016 98.50 100.39 98.43 99.50 6,754,804 +1.08(+1.10%)
Sep 14, 2016 99.12 99.95 98.17 98.42 8,201,430 -1.01(-1.02%)
Sep 13, 2016 101.65 101.65 99.17 99.43 9,300,351 -2.82(-2.76%)
Sep 12, 2016 101.20 102.55 100.57 102.25 8,149,060 +0.98(+0.97%)
Sep 09, 2016 103.35 103.41 101.23 101.27 7,808,659 -2.85(-2.74%)
Sep 08, 2016 103.34 104.35 102.47 104.12 5,788,784 +1.24(+1.21%)
Sep 07, 2016 102.75 103.05 102.24 102.88 5,283,871 +0.45(+0.44%)
Sep 06, 2016 101.21 102.61 100.97 102.43 5,428,985 +1.50(+1.49%)
Sep 02, 2016 100.89 100.93 100.93 100.93 4,676,600 +0.72(+0.72%)
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.