Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 82.26 82.49 81.43 81.86 10,806,511 -0.35(-0.42%)
Jan 30, 2017 83.19 83.66 81.79 82.21 11,214,593 -1.45(-1.73%)
Jan 27, 2017 83.47 84.33 82.97 83.66 15,912,656 -2.03(-2.37%)
Jan 26, 2017 86.39 86.62 85.65 85.69 9,418,196 -0.51(-0.59%)
Jan 25, 2017 85.94 86.33 85.53 86.19 7,166,740 +0.64(+0.75%)
Jan 24, 2017 85.17 86.10 85.00 85.55 6,812,396 +0.72(+0.85%)
Jan 23, 2017 84.64 85.25 84.54 84.83 6,942,453 -0.15(-0.18%)
Jan 20, 2017 85.52 85.83 84.80 84.99 9,155,334 +0.01(+0.02%)
Jan 19, 2017 85.20 85.25 84.76 84.97 4,662,369 -0.26(-0.31%)
Jan 18, 2017 85.05 85.31 84.84 85.24 6,604,107 -0.25(-0.29%)
Jan 17, 2017 85.58 85.85 85.36 85.49 6,351,656 -0.07(-0.09%)
Jan 13, 2017 85.56 85.56 85.56 0 +0.16(+0.19%)
Jan 12, 2017 85.65 86.01 84.85 85.40 6,719,366 +0.17(+0.20%)
Jan 11, 2017 84.66 85.61 84.44 85.23 8,304,050 +0.71(+0.84%)
Jan 10, 2017 84.96 85.57 84.47 84.52 8,411,959 -0.65(-0.76%)
Jan 09, 2017 85.50 85.55 84.63 85.16 9,373,802 -0.74(-0.86%)
Jan 06, 2017 86.35 86.44 85.56 85.90 6,477,868 -0.35(-0.40%)
Jan 05, 2017 86.75 87.11 85.81 86.25 8,063,210 -0.38(-0.43%)
Jan 04, 2017 87.05 87.23 86.46 86.62 9,085,990 -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.