Skip to main content

Chevron Corp (NY: CVX )

156.65 +0.30 (+0.19%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 82.28 82.51 81.45 81.88 10,803,945 -0.35(-0.42%)
Jan 30, 2017 83.21 83.68 81.81 82.23 11,211,931 -1.45(-1.73%)
Jan 27, 2017 83.49 84.35 82.99 83.68 15,908,878 -2.03(-2.37%)
Jan 26, 2017 86.41 86.64 85.67 85.71 9,415,960 -0.51(-0.59%)
Jan 25, 2017 85.96 86.35 85.55 86.21 7,165,039 +0.64(+0.75%)
Jan 24, 2017 85.19 86.12 85.02 85.57 6,810,779 +0.72(+0.85%)
Jan 23, 2017 84.66 85.27 84.56 84.85 6,940,805 -0.15(-0.18%)
Jan 20, 2017 85.54 85.85 84.82 85.01 9,153,161 +0.01(+0.02%)
Jan 19, 2017 85.22 85.27 84.78 84.99 4,661,262 -0.26(-0.31%)
Jan 18, 2017 85.07 85.33 84.86 85.26 6,602,540 -0.25(-0.29%)
Jan 17, 2017 85.60 85.87 85.38 85.51 6,350,148 -0.07(-0.09%)
Jan 13, 2017 85.58 85.58 85.58 0 +0.16(+0.19%)
Jan 12, 2017 85.67 86.03 84.87 85.42 6,717,771 +0.17(+0.20%)
Jan 11, 2017 84.68 85.63 84.46 85.25 8,302,078 +0.71(+0.84%)
Jan 10, 2017 84.98 85.59 84.49 84.54 8,409,962 -0.65(-0.76%)
Jan 09, 2017 85.52 85.57 84.65 85.18 9,371,577 -0.74(-0.86%)
Jan 06, 2017 86.37 86.46 85.58 85.92 6,476,330 -0.35(-0.40%)
Jan 05, 2017 86.77 87.13 85.83 86.27 8,061,296 -0.38(-0.43%)
Jan 04, 2017 87.07 87.25 86.48 86.64 9,083,833 -0.02(-0.03%)
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.