Skip to main content

Chevron Corp (NY: CVX )

157.04 +0.69 (+0.44%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 75.57 76.76 75.54 76.25 16,949,690 +0.68(+0.90%)
Oct 28, 2016 73.61 76.45 73.48 75.57 23,952,864 +2.84(+3.90%)
Oct 27, 2016 73.89 74.22 72.73 72.73 13,595,877 -0.92(-1.26%)
Oct 26, 2016 73.02 73.90 72.70 73.66 8,727,370 +0.31(+0.42%)
Oct 25, 2016 73.34 74.01 73.17 73.35 6,499,078 +0.08(+0.11%)
Oct 24, 2016 73.93 73.94 72.83 73.27 8,349,072 -0.47(-0.63%)
Oct 21, 2016 73.56 73.93 73.25 73.74 7,724,081 -0.41(-0.56%)
Oct 20, 2016 73.98 74.41 73.29 74.15 6,623,006 -0.29(-0.39%)
Oct 19, 2016 74.59 75.48 74.42 74.44 8,109,166 +0.35(+0.47%)
Oct 18, 2016 74.24 74.43 73.61 74.09 6,485,586 +0.31(+0.42%)
Oct 17, 2016 73.47 73.87 73.24 73.78 6,238,178 +0.20(+0.28%)
Oct 14, 2016 73.87 74.22 73.23 73.58 7,026,634 +0.21(+0.29%)
Oct 13, 2016 73.88 74.04 72.51 73.37 10,829,667 -0.99(-1.33%)
Oct 12, 2016 74.78 74.85 73.96 74.36 6,779,914 -0.65(-0.86%)
Oct 11, 2016 75.54 75.74 74.74 75.00 7,332,470 -0.68(-0.90%)
Oct 10, 2016 75.13 76.01 75.13 75.69 8,218,999 +1.24(+1.67%)
Oct 07, 2016 74.61 75.32 74.38 74.44 8,029,202 +0.07(+0.09%)
Oct 06, 2016 74.48 74.76 73.79 74.38 5,993,730 -0.04(-0.05%)
Oct 05, 2016 74.24 74.88 74.06 74.41 8,123,003 +0.70(+0.95%)
Oct 04, 2016 74.76 74.92 73.34 73.71 8,937,043 -0.86(-1.15%)
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.