Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	77.81	78.21	77.04	77.55	9,422,063	+0.89(+1.17%)
Apr 27, 2017	77.02	77.03	76.08	76.66	7,954,118	-0.44(-0.58%)
Apr 26, 2017	77.34	78.12	77.02	77.10	9,199,357	-0.47(-0.61%)
Apr 25, 2017	77.26	77.75	77.18	77.58	6,354,637	+0.58(+0.76%)
Apr 24, 2017	76.89	77.34	76.59	77.00	6,242,873	+0.76(+0.99%)
Apr 21, 2017	76.17	76.63	75.80	76.24	7,474,190	+0.01(+0.01%)
Apr 20, 2017	75.88	76.82	75.85	76.23	6,862,475	+0.47(+0.62%)
Apr 19, 2017	76.97	77.15	75.47	75.76	9,173,686	-1.05(-1.37%)
Apr 18, 2017	76.91	77.54	76.55	76.81	5,850,696	-0.36(-0.46%)
Apr 17, 2017	77.17	77.40	76.79	77.17	7,262,590	+0.05(+0.07%)
Apr 13, 2017	78.96	79.03	77.00	77.12	9,485,872	-2.09(-2.63%)
Apr 12, 2017	79.49	79.49	78.83	79.20	6,952,201	+0.00(+0.00%)
Apr 11, 2017	79.61	79.62	78.54	79.20	5,443,275	-0.33(-0.42%)
Apr 10, 2017	79.31	80.10	79.20	79.54	6,620,489	+0.41(+0.52%)
Apr 07, 2017	79.50	79.65	78.98	79.12	6,726,878	-0.31(-0.39%)
Apr 06, 2017	79.31	79.70	79.04	79.44	5,413,042	+0.47(+0.60%)
Apr 05, 2017	79.70	80.44	78.91	78.96	8,803,237	-0.01(-0.02%)
Apr 04, 2017	78.41	79.02	77.78	78.98	6,448,567	+0.63(+0.80%)

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.