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 (%)
Oct 31, 2016 73.99 75.16 73.96 74.65 17,312,464 +0.66(+0.90%)
Oct 28, 2016 72.06 74.85 71.94 73.99 24,465,526 +2.78(+3.90%)
Oct 27, 2016 72.34 72.67 71.21 71.21 13,886,868 -0.91(-1.26%)
Oct 26, 2016 71.49 72.36 71.17 72.11 8,914,161 +0.30(+0.42%)
Oct 25, 2016 71.80 72.46 71.64 71.81 6,638,177 +0.08(+0.11%)
Oct 24, 2016 72.38 72.39 71.31 71.74 8,527,767 -0.46(-0.63%)
Oct 21, 2016 72.02 72.38 71.71 72.19 7,889,399 -0.41(-0.56%)
Oct 20, 2016 72.43 72.85 71.76 72.60 6,764,758 -0.29(-0.39%)
Oct 19, 2016 73.03 73.90 72.86 72.88 8,282,726 +0.34(+0.47%)
Oct 18, 2016 72.68 72.87 72.06 72.54 6,624,396 +0.31(+0.42%)
Oct 17, 2016 71.94 72.32 71.71 72.23 6,371,694 +0.20(+0.28%)
Oct 14, 2016 72.32 72.66 71.70 72.03 7,177,024 +0.21(+0.29%)
Oct 13, 2016 72.33 72.49 70.99 71.83 11,061,454 -0.97(-1.33%)
Oct 12, 2016 73.22 73.28 72.41 72.80 6,925,024 -0.63(-0.86%)
Oct 11, 2016 73.96 74.15 73.18 73.43 7,489,407 -0.67(-0.90%)
Oct 10, 2016 73.55 74.42 73.55 74.10 8,394,910 +1.22(+1.67%)
Oct 07, 2016 73.05 73.74 72.83 72.88 8,201,050 +0.06(+0.09%)
Oct 06, 2016 72.92 73.19 72.24 72.82 6,122,014 -0.04(-0.05%)
Oct 05, 2016 72.68 73.31 72.51 72.85 8,296,859 +0.68(+0.95%)
Oct 04, 2016 73.20 73.35 71.81 72.17 9,128,321 -0.84(-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.