Chevron Corp (NY: CVX )

182.49 -0.82 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 79.40 80.65 79.37 80.11 16,132,860 +0.71(+0.90%)
Oct 28, 2016 77.33 80.32 77.20 79.40 22,798,540 +2.98(+3.90%)
Oct 27, 2016 77.63 77.98 76.41 76.41 12,940,672 -0.97(-1.26%)
Oct 26, 2016 76.72 77.65 76.38 77.39 8,306,785 +0.32(+0.42%)
Oct 25, 2016 77.05 77.75 76.88 77.06 6,185,878 +0.08(+0.11%)
Oct 24, 2016 77.67 77.68 76.52 76.98 7,946,718 -0.49(-0.63%)
Oct 21, 2016 77.29 77.67 76.96 77.47 7,351,846 -0.44(-0.56%)
Oct 20, 2016 77.73 78.17 77.00 77.91 6,303,834 -0.31(-0.39%)
Oct 19, 2016 78.36 79.30 78.19 78.21 7,718,373 +0.37(+0.47%)
Oct 18, 2016 78.00 78.20 77.33 77.84 6,173,036 +0.33(+0.42%)
Oct 17, 2016 77.19 77.61 76.95 77.52 5,937,552 +0.21(+0.28%)
Oct 14, 2016 77.61 77.97 76.94 77.30 6,688,010 +0.22(+0.29%)
Oct 13, 2016 77.62 77.79 76.18 77.08 10,307,770 -1.04(-1.33%)
Oct 12, 2016 78.57 78.64 77.70 78.12 6,453,180 -0.68(-0.86%)
Oct 11, 2016 79.37 79.57 78.53 78.80 6,979,108 -0.72(-0.90%)
Oct 10, 2016 78.93 79.86 78.93 79.52 7,822,913 +1.31(+1.67%)
Oct 07, 2016 78.39 79.13 78.15 78.21 7,642,263 +0.07(+0.09%)
Oct 06, 2016 78.25 78.54 77.52 78.14 5,704,884 -0.04(-0.05%)
Oct 05, 2016 78.00 78.67 77.81 78.18 7,731,543 +0.73(+0.95%)
Oct 04, 2016 78.55 78.71 77.06 77.45 8,506,354 -0.90(-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.