Skip to main content

Chevron Corp (NY: CVX )

145.77 +1.81 (+1.26%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 73.03 74.05 72.84 73.93 10,847,170 +0.99(+1.36%)
Jun 29, 2016 72.30 73.82 72.14 72.93 12,602,467 +1.26(+1.76%)
Jun 28, 2016 71.38 71.93 70.97 71.67 10,167,793 +0.90(+1.27%)
Jun 27, 2016 71.40 71.51 70.18 70.78 11,852,374 -1.09(-1.51%)
Jun 24, 2016 71.55 72.64 71.35 71.86 16,280,573 -1.79(-2.43%)
Jun 23, 2016 72.96 73.66 72.69 73.65 7,929,945 +1.52(+2.10%)
Jun 22, 2016 72.99 72.99 72.06 72.14 6,901,042 -0.67(-0.92%)
Jun 21, 2016 72.42 72.96 72.14 72.81 7,002,174 +0.44(+0.61%)
Jun 20, 2016 72.55 72.92 72.36 72.36 9,397,090 +0.73(+1.02%)
Jun 17, 2016 71.54 71.75 70.80 71.63 12,424,734 +0.35(+0.49%)
Jun 16, 2016 70.50 71.41 69.65 71.28 11,401,704 +0.31(+0.44%)
Jun 15, 2016 70.97 71.68 70.70 70.97 7,978,694 -0.46(-0.64%)
Jun 14, 2016 71.76 71.97 70.89 71.42 9,816,103 -0.58(-0.80%)
Jun 13, 2016 71.58 72.71 71.50 72.00 9,018,617 +0.08(+0.12%)
Jun 10, 2016 72.26 72.62 71.41 71.92 11,497,670 -0.59(-0.81%)
Jun 09, 2016 71.96 72.73 71.95 72.50 6,022,959 -0.20(-0.27%)
Jun 08, 2016 73.03 73.40 72.41 72.70 8,958,780 -0.16(-0.22%)
Jun 07, 2016 71.82 73.13 71.66 72.86 13,906,105 +1.52(+2.13%)
Jun 06, 2016 71.47 71.96 71.17 71.35 8,434,451 +0.36(+0.51%)
Jun 03, 2016 70.98 71.33 70.52 70.99 7,030,121 +0.09(+0.13%)
Jun 02, 2016 70.80 70.92 70.32 70.90 9,520,522 -0.42(-0.59%)
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.