Skip to main content

Chevron Corp (NY: CVX )

157.70 +1.35 (+0.86%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 81.29 82.50 81.11 81.89 10,081,717 +0.80(+0.99%)
Jul 28, 2017 80.03 81.84 79.77 81.09 10,417,399 +1.51(+1.89%)
Jul 27, 2017 78.66 79.73 78.45 79.58 7,851,218 +0.74(+0.94%)
Jul 26, 2017 78.47 79.56 78.15 78.84 7,841,512 +0.55(+0.70%)
Jul 25, 2017 78.33 78.86 78.24 78.29 9,458,969 +0.89(+1.15%)
Jul 24, 2017 77.38 77.67 77.19 77.40 5,440,787 -0.04(-0.05%)
Jul 21, 2017 78.13 78.28 77.37 77.43 7,072,556 -1.03(-1.32%)
Jul 20, 2017 78.75 78.99 77.86 78.47 7,157,256 +0.13(+0.16%)
Jul 19, 2017 77.67 78.36 77.63 78.34 6,576,420 +0.55(+0.71%)
Jul 18, 2017 78.45 78.45 77.63 77.79 5,786,044 -0.37(-0.47%)
Jul 17, 2017 78.24 78.72 78.06 78.15 7,428,210 -0.17(-0.22%)
Jul 14, 2017 78.28 78.48 77.79 78.33 4,859,294 +0.23(+0.30%)
Jul 13, 2017 77.85 78.15 77.59 78.09 5,919,180 +0.18(+0.23%)
Jul 12, 2017 78.00 78.56 77.60 77.91 5,304,397 +0.58(+0.75%)
Jul 11, 2017 77.36 77.62 76.91 77.34 5,763,572 +0.06(+0.08%)
Jul 10, 2017 77.58 77.68 76.95 77.28 6,172,364 -0.34(-0.43%)
Jul 07, 2017 77.69 77.82 77.10 77.61 8,609,783 -0.25(-0.32%)
Jul 06, 2017 78.84 77.78 77.86 6,780,132 -0.60(-0.76%)
Jul 05, 2017 79.49 79.72 78.20 78.46 5,977,243 -1.26(-1.58%)
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.