Chevron Corp (NY: CVX )

173.54 +1.02 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 75.74 76.86 75.34 76.52 11,787,029 -0.16(-0.21%)
Apr 28, 2016 77.23 78.08 76.42 76.68 10,145,435 -1.09(-1.40%)
Apr 27, 2016 77.06 77.84 76.67 77.77 11,194,628 +1.17(+1.53%)
Apr 26, 2016 76.42 77.12 76.17 76.60 7,545,683 +0.58(+0.77%)
Apr 25, 2016 75.99 76.21 75.51 76.02 8,827,602 -0.37(-0.49%)
Apr 22, 2016 76.19 76.76 76.01 76.39 7,683,585 +0.46(+0.60%)
Apr 21, 2016 76.11 76.98 75.72 75.94 11,054,607 -0.22(-0.29%)
Apr 20, 2016 74.95 76.79 74.77 76.15 13,553,418 +0.89(+1.18%)
Apr 19, 2016 74.14 75.28 73.51 75.26 14,134,412 +1.35(+1.82%)
Apr 18, 2016 72.81 73.96 71.53 73.91 10,375,375 +1.10(+1.51%)
Apr 15, 2016 73.17 73.24 72.61 72.81 8,748,718 -0.56(-0.77%)
Apr 14, 2016 73.13 73.59 72.91 73.37 8,207,126 +0.28(+0.39%)
Apr 13, 2016 73.24 73.32 72.66 73.09 8,554,971 +0.07(+0.09%)
Apr 12, 2016 71.66 73.34 71.46 73.02 11,728,827 +1.70(+2.38%)
Apr 11, 2016 72.54 72.86 71.25 71.32 8,872,255 -0.82(-1.13%)
Apr 08, 2016 72.08 72.54 71.71 72.14 9,492,303 +1.15(+1.62%)
Apr 07, 2016 70.67 71.17 70.45 70.99 9,103,763 -0.04(-0.05%)
Apr 06, 2016 69.76 71.14 69.51 71.02 9,128,752 +1.62(+2.34%)
Apr 05, 2016 69.64 69.91 69.22 69.40 8,895,900 -0.57(-0.81%)
Apr 04, 2016 70.72 70.75 69.67 69.97 8,748,038 -0.62(-0.88%)
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.