Chevron Corp (NY: CVX )

117.75 USD +1.55 (+1.33%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 104.53 104.72 103.89 104.33 5,496,977 +0.21(+0.20%)
Jun 29, 2017 104.38 105.15 104.05 104.12 4,288,630 -0.16(-0.15%)
Jun 28, 2017 104.43 104.90 104.04 104.28 4,162,306 +0.21(+0.20%)
Jun 27, 2017 104.73 104.89 104.03 104.07 4,170,294 -0.07(-0.07%)
Jun 26, 2017 105.03 105.19 104.03 104.14 3,602,440 -0.86(-0.82%)
Jun 23, 2017 104.25 105.42 104.24 105.00 5,773,319 +0.55(+0.53%)
Jun 22, 2017 104.48 105.14 104.04 104.45 4,197,378 -0.04(-0.04%)
Jun 21, 2017 105.89 106.90 103.92 104.49 6,988,808 -1.99(-1.87%)
Jun 20, 2017 106.25 106.60 105.38 106.48 5,171,238 -0.98(-0.91%)
Jun 19, 2017 108.31 108.38 107.14 107.46 4,577,827 -0.89(-0.82%)
Jun 16, 2017 106.94 108.36 106.21 108.35 11,633,919 +2.02(+1.90%)
Jun 15, 2017 106.50 106.79 105.87 106.33 5,441,421 -0.27(-0.25%)
Jun 14, 2017 107.91 107.99 105.74 106.60 6,199,486 -1.53(-1.41%)
Jun 13, 2017 108.34 108.49 107.16 108.13 6,099,545 +0.09(+0.08%)
Jun 12, 2017 106.40 108.43 107.28 108.04 8,690,221 +1.64(+1.54%)
Jun 09, 2017 104.01 106.49 104.01 106.40 6,595,555 +2.40(+2.31%)
Jun 08, 2017 104.74 103.44 104.00 6,493,595 +0.23(+0.22%)
Jun 07, 2017 103.97 104.43 102.55 103.77 7,196,736 -0.40(-0.38%)
Jun 06, 2017 103.11 104.45 102.76 104.17 4,683,859 +0.98(+0.95%)
Jun 05, 2017 102.80 103.58 102.63 103.19 4,523,006 +0.08(+0.08%)
Jun 02, 2017 103.82 103.94 102.77 103.11 5,864,040 -1.16(-1.11%)
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.