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 (%)
Dec 30, 2016 86.55 86.55 86.55 0 -0.09(-0.10%)
Dec 29, 2016 86.78 87.08 86.39 86.64 4,366,710 -0.07(-0.08%)
Dec 28, 2016 87.00 87.41 86.59 86.71 5,556,440 -0.23(-0.26%)
Dec 27, 2016 87.14 87.44 86.85 86.94 4,061,534 -0.15(-0.17%)
Dec 23, 2016 87.08 87.08 87.08 0 -0.26(-0.29%)
Dec 22, 2016 86.73 87.50 86.60 87.34 6,789,003 +0.63(+0.73%)
Dec 21, 2016 87.02 87.51 86.67 86.71 6,832,792 -0.03(-0.03%)
Dec 20, 2016 86.66 87.24 86.53 86.74 5,873,074 +0.22(+0.25%)
Dec 19, 2016 87.05 87.10 86.35 86.52 7,849,804 -0.32(-0.36%)
Dec 16, 2016 86.66 87.20 86.35 86.83 18,701,356 +0.76(+0.88%)
Dec 15, 2016 85.03 86.32 84.83 86.07 10,142,328 +0.80(+0.94%)
Dec 14, 2016 85.82 86.69 85.13 85.27 10,706,312 -1.07(-1.24%)
Dec 13, 2016 86.70 87.00 85.32 86.35 11,562,706 +0.20(+0.23%)
Dec 12, 2016 86.60 87.50 85.72 86.15 13,659,391 +0.99(+1.16%)
Dec 09, 2016 84.56 85.30 84.55 85.16 7,848,541 +0.47(+0.56%)
Dec 08, 2016 84.37 84.86 83.98 84.69 7,489,352 +0.54(+0.64%)
Dec 07, 2016 83.13 84.18 82.96 84.16 8,723,152 +1.24(+1.49%)
Dec 06, 2016 82.65 83.45 82.52 82.92 8,204,795 -0.36(-0.43%)
Dec 05, 2016 83.38 84.18 83.12 83.28 9,387,206 +0.18(+0.22%)
Dec 02, 2016 83.24 83.69 82.57 83.10 8,386,799 -0.21(-0.26%)
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.