Indicators

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

Month:

Year:

Range:

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.