Chevron Corp (NY: CVX )

182.64 -0.67 (-0.37%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 77.88 79.23 77.42 78.71 12,296,982 +1.26(+1.63%)
Sep 29, 2016 78.01 78.21 76.84 77.45 10,638,453 -0.67(-0.86%)
Sep 28, 2016 76.11 78.22 75.52 78.12 13,187,221 +2.42(+3.20%)
Sep 27, 2016 75.13 76.21 74.79 75.70 8,459,911 +0.15(+0.20%)
Sep 26, 2016 76.09 76.69 75.45 75.54 7,560,254 -0.34(-0.44%)
Sep 23, 2016 75.97 76.90 75.61 75.88 9,672,042 -0.58(-0.76%)
Sep 22, 2016 76.87 77.05 76.35 76.46 7,082,915 +0.27(+0.35%)
Sep 21, 2016 75.21 76.24 75.14 76.19 8,317,578 +1.48(+1.98%)
Sep 20, 2016 75.08 75.31 74.70 74.72 7,546,976 -0.26(-0.35%)
Sep 19, 2016 75.20 75.60 74.94 74.98 8,083,637 +0.15(+0.20%)
Sep 16, 2016 75.20 75.57 74.58 74.82 16,640,033 -1.27(-1.67%)
Sep 15, 2016 75.33 76.77 75.28 76.09 8,832,588 +0.83(+1.10%)
Sep 14, 2016 75.80 76.44 75.08 75.27 10,724,198 -0.77(-1.02%)
Sep 13, 2016 77.74 77.74 75.84 76.04 12,161,148 -2.16(-2.76%)
Sep 12, 2016 77.39 78.43 76.91 78.20 10,655,719 +0.75(+0.97%)
Sep 09, 2016 79.04 79.08 77.42 77.45 10,210,610 -2.18(-2.74%)
Sep 08, 2016 79.03 79.80 78.36 79.63 7,569,419 +0.95(+1.21%)
Sep 07, 2016 78.58 78.81 78.19 78.68 6,909,195 +0.34(+0.44%)
Sep 06, 2016 77.40 78.47 77.22 78.33 7,098,946 +1.15(+1.49%)
Sep 02, 2016 77.16 77.19 77.19 77.19 6,115,126 +0.55(+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.