Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 62.15 64.12 61.34 63.94 27,382,306 +0.41(+0.64%)
Jan 28, 2016 63.41 64.11 61.90 63.54 17,600,152 +1.94(+3.16%)
Jan 27, 2016 62.08 63.67 60.90 61.59 16,733,785 -0.61(-0.99%)
Jan 26, 2016 60.62 62.49 60.16 62.21 16,449,967 +2.39(+3.99%)
Jan 25, 2016 60.85 62.33 59.75 59.82 16,701,610 -1.96(-3.17%)
Jan 22, 2016 62.46 63.00 60.43 61.78 21,264,076 +1.84(+3.07%)
Jan 21, 2016 58.27 60.38 57.70 59.94 21,781,002 +1.53(+2.62%)
Jan 20, 2016 59.14 59.39 55.71 58.40 35,355,836 -1.87(-3.10%)
Jan 19, 2016 62.24 62.67 59.74 60.28 17,785,414 -1.60(-2.58%)
Jan 15, 2016 60.37 61.87 61.87 61.87 24,165,730 -1.33(-2.11%)
Jan 14, 2016 60.60 63.72 59.86 63.20 22,221,364 +3.06(+5.09%)
Jan 13, 2016 61.50 62.30 59.17 60.14 21,024,844 -0.61(-1.00%)
Jan 12, 2016 60.79 60.93 58.93 60.75 18,220,880 +1.02(+1.71%)
Jan 11, 2016 61.27 61.36 58.99 59.73 19,426,644 -1.01(-1.66%)
Jan 08, 2016 61.67 62.00 60.06 60.73 16,080,877 -0.66(-1.07%)
Jan 07, 2016 62.52 63.41 61.13 61.39 20,781,608 -2.26(-3.54%)
Jan 06, 2016 64.66 64.91 62.97 63.65 19,614,800 -2.62(-3.95%)
Jan 05, 2016 65.85 66.30 64.96 66.27 10,635,657 +0.56(+0.86%)
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.