Skip to main content

Chevron Corp (NY: CVX )

158.07 +1.72 (+1.10%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 74.14 75.43 73.70 74.93 12,916,527 +1.20(+1.63%)
Sep 29, 2016 74.26 74.46 73.16 73.73 11,174,439 -0.64(-0.86%)
Sep 28, 2016 72.46 74.47 71.90 74.37 13,851,619 +2.31(+3.20%)
Sep 27, 2016 71.53 72.56 71.20 72.07 8,886,138 +0.15(+0.20%)
Sep 26, 2016 72.44 73.01 71.83 71.92 7,941,155 -0.32(-0.44%)
Sep 23, 2016 72.33 73.21 71.98 72.24 10,159,338 -0.55(-0.76%)
Sep 22, 2016 73.19 73.35 72.69 72.79 7,439,766 +0.25(+0.35%)
Sep 21, 2016 71.61 72.58 71.53 72.54 8,736,634 +1.41(+1.98%)
Sep 20, 2016 71.48 71.70 71.12 71.13 7,927,207 -0.25(-0.35%)
Sep 19, 2016 71.59 71.97 71.34 71.38 8,490,907 +0.15(+0.20%)
Sep 16, 2016 71.59 71.94 71.01 71.24 17,478,390 -1.21(-1.67%)
Sep 15, 2016 71.72 73.09 71.66 72.44 9,277,591 +0.79(+1.10%)
Sep 14, 2016 72.17 72.77 71.48 71.66 11,264,504 -0.74(-1.02%)
Sep 13, 2016 74.01 74.01 72.20 72.39 12,773,850 -2.05(-2.76%)
Sep 12, 2016 73.68 74.66 73.22 74.45 11,192,574 +0.71(+0.97%)
Sep 09, 2016 75.25 75.29 73.70 73.73 10,725,040 -2.08(-2.74%)
Sep 08, 2016 75.24 75.97 74.61 75.81 7,950,781 +0.90(+1.21%)
Sep 07, 2016 74.81 75.03 74.44 74.90 7,257,293 +0.33(+0.44%)
Sep 06, 2016 73.69 74.71 73.51 74.58 7,456,604 +1.09(+1.49%)
Sep 02, 2016 73.46 73.48 73.48 73.48 6,423,218 +0.52(+0.72%)
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.