Skip to main content

Chevron Corp (NY: CVX )

157.21 +0.86 (+0.55%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.11 73.17 71.73 72.85 12,380,881 -0.16(-0.21%)
Apr 28, 2016 73.53 74.33 72.76 73.01 10,656,580 -1.03(-1.40%)
Apr 27, 2016 73.36 74.10 72.99 74.04 11,758,633 +1.11(+1.53%)
Apr 26, 2016 72.76 73.42 72.51 72.93 7,925,848 +0.56(+0.77%)
Apr 25, 2016 72.34 72.56 71.89 72.37 9,272,352 -0.36(-0.49%)
Apr 22, 2016 72.54 73.08 72.36 72.73 8,070,697 +0.43(+0.60%)
Apr 21, 2016 72.46 73.29 72.09 72.29 11,611,558 -0.21(-0.29%)
Apr 20, 2016 71.35 73.11 71.18 72.50 14,236,264 +0.85(+1.18%)
Apr 19, 2016 70.58 71.67 69.98 71.65 14,846,529 +1.28(+1.82%)
Apr 18, 2016 69.32 70.41 68.10 70.37 10,898,105 +1.05(+1.51%)
Apr 15, 2016 69.66 69.73 69.13 69.32 9,189,494 -0.53(-0.77%)
Apr 14, 2016 69.62 70.06 69.41 69.85 8,620,616 +0.27(+0.39%)
Apr 13, 2016 69.73 69.80 69.18 69.58 8,985,986 +0.06(+0.09%)
Apr 12, 2016 68.22 69.83 68.04 69.52 12,319,746 +1.62(+2.38%)
Apr 11, 2016 69.06 69.37 67.84 67.90 9,319,255 -0.78(-1.13%)
Apr 08, 2016 68.62 69.06 68.27 68.68 9,970,542 +1.10(+1.62%)
Apr 07, 2016 67.28 67.75 67.07 67.58 9,562,426 -0.04(-0.05%)
Apr 06, 2016 66.41 67.73 66.18 67.62 9,588,675 +1.55(+2.34%)
Apr 05, 2016 66.30 66.55 65.90 66.07 9,344,091 -0.54(-0.81%)
Apr 04, 2016 67.33 67.36 66.33 66.61 9,188,780 -0.59(-0.88%)
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.