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 (%)
Jul 29, 2016 76.08 77.66 75.56 77.56 13,422,058 +0.52(+0.68%)
Jul 28, 2016 77.26 77.36 76.42 77.03 10,869,866 -0.36(-0.46%)
Jul 27, 2016 77.71 78.19 77.04 77.39 7,151,148 -0.32(-0.41%)
Jul 26, 2016 77.62 78.07 77.25 77.71 8,061,147 -0.30(-0.38%)
Jul 25, 2016 79.36 79.55 77.78 78.00 10,285,483 -1.96(-2.45%)
Jul 22, 2016 79.98 80.22 79.61 79.96 6,944,328 +0.20(+0.26%)
Jul 21, 2016 79.77 80.11 79.36 79.76 8,001,244 -0.15(-0.19%)
Jul 20, 2016 80.17 80.32 79.46 79.91 8,988,034 -0.34(-0.42%)
Jul 19, 2016 80.20 80.42 79.95 80.25 6,119,015 -0.04(-0.05%)
Jul 18, 2016 80.73 80.79 80.23 80.29 6,514,580 -0.71(-0.88%)
Jul 15, 2016 81.23 81.38 80.51 81.00 8,145,348 +0.25(+0.31%)
Jul 14, 2016 81.13 81.42 80.54 80.75 6,277,705 +0.04(+0.05%)
Jul 13, 2016 80.81 81.13 80.11 80.71 7,875,064 -0.10(-0.12%)
Jul 12, 2016 80.45 81.20 80.36 80.81 11,069,015 +1.05(+1.32%)
Jul 11, 2016 79.32 80.22 79.31 79.76 9,521,996 +0.47(+0.59%)
Jul 08, 2016 78.61 79.44 77.95 79.29 11,950,055 +1.30(+1.67%)
Jul 07, 2016 79.38 79.46 77.30 77.99 10,184,430 -1.16(-1.46%)
Jul 06, 2016 78.15 79.16 77.54 79.14 8,148,498 +0.76(+0.98%)
Jul 05, 2016 78.33 78.61 77.83 78.38 10,262,622 -0.44(-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.