Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	79.58	80.77	79.41	80.17	10,297,494	+0.79(+0.99%)
Jul 28, 2017	78.35	80.13	78.09	79.39	10,640,361	+1.48(+1.89%)
Jul 27, 2017	77.01	78.06	76.81	77.91	8,019,257	+0.73(+0.94%)
Jul 26, 2017	76.82	77.89	76.51	77.18	8,009,343	+0.54(+0.70%)
Jul 25, 2017	76.69	77.21	76.60	76.65	9,661,418	+0.87(+1.15%)
Jul 24, 2017	75.76	76.05	75.57	75.77	5,557,235	-0.04(-0.05%)
Jul 21, 2017	76.49	76.64	75.74	75.81	7,223,929	-1.01(-1.32%)
Jul 20, 2017	77.10	77.33	76.23	76.82	7,310,442	+0.12(+0.16%)
Jul 19, 2017	76.04	76.71	76.00	76.70	6,717,174	+0.54(+0.71%)
Jul 18, 2017	76.80	76.80	76.00	76.16	5,909,882	-0.36(-0.47%)
Jul 17, 2017	76.60	77.07	76.42	76.52	7,587,195	-0.17(-0.22%)
Jul 14, 2017	76.64	76.83	76.16	76.68	4,963,297	+0.23(+0.30%)
Jul 13, 2017	76.21	76.52	75.96	76.46	6,045,867	+0.18(+0.23%)
Jul 12, 2017	76.36	76.91	75.97	76.28	5,417,926	+0.57(+0.75%)
Jul 11, 2017	75.74	75.99	75.30	75.72	5,886,929	+0.06(+0.08%)
Jul 10, 2017	75.95	76.05	75.33	75.66	6,304,470	-0.33(-0.43%)
Jul 07, 2017	76.06	76.19	75.49	75.99	8,794,057	-0.24(-0.32%)
Jul 06, 2017		77.19	76.15	76.23	6,925,246	-0.59(-0.76%)
Jul 05, 2017	77.82	78.05	76.56	76.82	6,105,173	-1.23(-1.58%)

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.