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 (%)
Jul 29, 2016	70.90	72.37	70.42	72.27	14,403,452	+0.49(+0.68%)
Jul 28, 2016	72.00	72.09	71.21	71.78	11,664,648	-0.33(-0.46%)
Jul 27, 2016	72.41	72.86	71.79	72.12	7,674,025	-0.30(-0.41%)
Jul 26, 2016	72.33	72.75	71.99	72.41	8,650,562	-0.28(-0.38%)
Jul 25, 2016	73.95	74.13	72.48	72.69	11,037,537	-1.83(-2.45%)
Jul 22, 2016	74.53	74.75	74.19	74.51	7,452,084	+0.19(+0.26%)
Jul 21, 2016	74.33	74.65	73.96	74.32	8,586,279	-0.14(-0.19%)
Jul 20, 2016	74.70	74.85	74.05	74.46	9,645,220	-0.32(-0.42%)
Jul 19, 2016	74.74	74.94	74.51	74.78	6,566,425	-0.04(-0.05%)
Jul 18, 2016	75.23	75.28	74.77	74.82	6,990,913	-0.66(-0.88%)
Jul 15, 2016	75.69	75.84	75.03	75.48	8,740,920	+0.23(+0.31%)
Jul 14, 2016	75.60	75.87	75.06	75.25	6,736,718	+0.04(+0.05%)
Jul 13, 2016	75.30	75.60	74.65	75.21	8,450,873	-0.09(-0.12%)
Jul 12, 2016	74.97	75.67	74.88	75.30	11,878,359	+0.98(+1.32%)
Jul 11, 2016	73.91	74.75	73.91	74.32	10,218,225	+0.44(+0.59%)
Jul 08, 2016	73.26	74.03	72.64	73.89	12,823,818	+1.21(+1.67%)
Jul 07, 2016	73.97	74.05	72.03	72.67	10,929,095	-1.08(-1.46%)
Jul 06, 2016	72.82	73.77	72.26	73.75	8,744,300	+0.71(+0.98%)
Jul 05, 2016	72.99	73.25	72.53	73.04	11,013,004	-0.41(-0.56%)

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.