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	70.91	72.39	70.43	72.29	14,400,031	+0.49(+0.68%)
Jul 28, 2016	72.01	72.10	71.23	71.80	11,661,878	-0.33(-0.46%)
Jul 27, 2016	72.43	72.88	71.81	72.13	7,672,203	-0.30(-0.41%)
Jul 26, 2016	72.35	72.77	72.01	72.43	8,648,507	-0.28(-0.38%)
Jul 25, 2016	73.97	74.14	72.50	72.70	11,034,916	-1.83(-2.45%)
Jul 22, 2016	74.55	74.77	74.21	74.53	7,450,314	+0.19(+0.26%)
Jul 21, 2016	74.35	74.67	73.97	74.34	8,584,239	-0.14(-0.19%)
Jul 20, 2016	74.72	74.86	74.07	74.48	9,642,929	-0.32(-0.42%)
Jul 19, 2016	74.76	74.96	74.52	74.80	6,564,865	-0.04(-0.05%)
Jul 18, 2016	75.24	75.30	74.79	74.83	6,989,253	-0.66(-0.88%)
Jul 15, 2016	75.71	75.86	75.05	75.50	8,738,843	+0.23(+0.31%)
Jul 14, 2016	75.62	75.89	75.07	75.27	6,735,118	+0.04(+0.05%)
Jul 13, 2016	75.32	75.62	74.67	75.23	8,448,866	-0.09(-0.12%)
Jul 12, 2016	74.98	75.69	74.90	75.32	11,875,537	+0.98(+1.32%)
Jul 11, 2016	73.93	74.77	73.92	74.34	10,215,798	+0.44(+0.59%)
Jul 08, 2016	73.28	74.04	72.66	73.90	12,820,772	+1.21(+1.67%)
Jul 07, 2016	73.99	74.07	72.05	72.69	10,926,499	-1.08(-1.46%)
Jul 06, 2016	72.84	73.78	72.27	73.77	8,742,223	+0.71(+0.98%)
Jul 05, 2016	73.01	73.27	72.55	73.06	11,010,389	-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.