Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 88.73 89.00 88.40 88.98 6,436,955 -0.09(-0.10%)
Sep 28, 2017 88.73 89.46 88.67 89.08 6,534,728 +0.13(+0.14%)
Sep 27, 2017 88.43 88.95 5,185,222 -0.05(-0.06%)
Sep 26, 2017 89.20 89.38 88.79 89.00 6,436,317 -0.36(-0.40%)
Sep 25, 2017 88.78 89.61 88.62 89.36 7,896,791 +0.53(+0.60%)
Sep 22, 2017 88.16 89.23 88.05 88.83 7,007,763 +0.62(+0.70%)
Sep 21, 2017 88.01 88.24 87.72 88.20 5,723,578 +0.08(+0.09%)
Sep 20, 2017 88.23 88.72 88.00 88.13 7,101,655 +0.02(+0.03%)
Sep 19, 2017 87.28 88.17 87.23 88.11 8,170,588 +0.87(+1.00%)
Sep 18, 2017 86.65 87.26 86.58 87.23 6,542,363 +0.42(+0.49%)
Sep 15, 2017 86.96 87.02 86.05 86.81 11,074,319 +0.14(+0.16%)
Sep 14, 2017 86.53 87.35 86.47 86.67 7,683,817 +0.20(+0.24%)
Sep 13, 2017 85.19 86.58 85.03 86.47 7,776,489 +1.28(+1.50%)
Sep 12, 2017 85.44 85.54 84.71 85.19 6,747,658 -0.02(-0.03%)
Sep 11, 2017 84.69 85.25 84.46 85.21 7,887,360 +1.32(+1.57%)
Sep 08, 2017 84.51 84.63 83.71 83.90 5,325,546 -0.77(-0.91%)
Sep 07, 2017 84.96 85.46 84.33 84.67 7,840,564 +0.01(+0.01%)
Sep 06, 2017 83.30 84.99 83.15 84.66 11,325,124 +1.78(+2.15%)
Sep 05, 2017 82.82 83.50 82.32 82.88 7,282,659 +0.52(+0.63%)
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.