Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 77.79 78.19 77.02 77.54 9,424,301 +0.89(+1.17%)
Apr 27, 2017 77.00 77.01 76.06 76.64 7,956,006 -0.44(-0.58%)
Apr 26, 2017 77.32 78.10 77.01 77.09 9,201,541 -0.47(-0.61%)
Apr 25, 2017 77.25 77.73 77.16 77.56 6,356,146 +0.58(+0.76%)
Apr 24, 2017 76.88 77.33 76.57 76.98 6,244,355 +0.76(+0.99%)
Apr 21, 2017 76.16 76.61 75.78 76.22 7,475,964 +0.01(+0.01%)
Apr 20, 2017 75.86 76.80 75.84 76.21 6,864,104 +0.47(+0.62%)
Apr 19, 2017 76.95 77.13 75.45 75.74 9,175,864 -1.05(-1.37%)
Apr 18, 2017 76.89 77.52 76.53 76.80 5,852,085 -0.36(-0.46%)
Apr 17, 2017 77.15 77.38 76.77 77.15 7,264,314 +0.05(+0.07%)
Apr 13, 2017 78.95 79.02 76.98 77.10 9,488,124 -2.09(-2.63%)
Apr 12, 2017 79.47 79.47 78.81 79.19 6,953,851 +0.00(+0.00%)
Apr 11, 2017 79.59 79.60 78.52 79.19 5,444,568 -0.33(-0.42%)
Apr 10, 2017 79.29 80.08 79.19 79.52 6,622,061 +0.41(+0.52%)
Apr 07, 2017 79.48 79.63 78.96 79.11 6,728,476 -0.31(-0.39%)
Apr 06, 2017 79.29 79.68 79.03 79.42 5,414,328 +0.47(+0.60%)
Apr 05, 2017 79.68 80.42 78.89 78.95 8,805,327 -0.01(-0.02%)
Apr 04, 2017 78.39 79.00 77.76 78.96 6,450,099 +0.62(+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.