Chevron Corp (NY: CVX )

172.52 +0.51 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 77.39 77.49 76.41 76.92 8,171,290 -0.86(-1.10%)
Aug 30, 2016 78.04 78.49 77.52 77.78 4,854,878 -0.27(-0.34%)
Aug 29, 2016 77.42 78.18 77.24 78.04 5,263,261 +0.56(+0.72%)
Aug 26, 2016 78.09 78.37 77.13 77.49 6,245,386 -0.44(-0.56%)
Aug 25, 2016 78.23 78.23 77.65 77.92 5,871,195 -0.24(-0.30%)
Aug 24, 2016 77.55 78.23 77.45 78.16 6,771,117 +0.40(+0.51%)
Aug 23, 2016 78.03 78.14 77.62 77.76 6,446,050 -0.20(-0.26%)
Aug 22, 2016 77.81 78.31 77.42 77.96 7,185,174 -0.29(-0.37%)
Aug 19, 2016 78.82 78.87 78.10 78.25 6,612,852 -0.94(-1.19%)
Aug 18, 2016 78.49 79.23 78.05 79.19 9,080,536 +1.02(+1.30%)
Aug 17, 2016 77.62 78.23 77.26 78.17 6,945,411 +0.51(+0.66%)
Aug 16, 2016 77.77 77.90 77.44 77.66 7,106,017 -0.11(-0.15%)
Aug 15, 2016 77.65 77.99 77.51 77.77 6,455,926 +0.46(+0.60%)
Aug 12, 2016 77.00 77.44 76.63 77.31 6,869,807 +0.58(+0.75%)
Aug 11, 2016 76.17 77.09 75.97 76.74 6,390,935 +0.95(+1.26%)
Aug 10, 2016 76.93 77.05 75.63 75.78 6,714,292 -0.89(-1.16%)
Aug 09, 2016 77.08 77.19 76.26 76.68 6,550,473 +0.09(+0.12%)
Aug 08, 2016 76.43 76.95 76.22 76.59 7,198,034 +0.52(+0.69%)
Aug 05, 2016 76.43 76.49 75.47 76.06 8,867,086 +0.09(+0.12%)
Aug 04, 2016 75.89 76.50 75.68 75.97 8,043,386 -0.17(-0.22%)
Aug 03, 2016 75.41 76.16 75.14 76.14 8,736,320 +0.77(+1.02%)
Aug 02, 2016 75.32 75.73 74.10 75.37 12,885,691 +0.36(+0.48%)
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.