Chevron Corp (NY: CVX )

116.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 100.53 102.62 99.85 102.48 10,157,617 +0.69(+0.68%)
Jul 28, 2016 102.09 102.22 100.98 101.79 8,226,155 -0.47(-0.46%)
Jul 27, 2016 102.68 103.32 101.80 102.26 5,411,884 -0.42(-0.41%)
Jul 26, 2016 102.57 103.16 102.08 102.68 6,100,558 -0.39(-0.38%)
Jul 25, 2016 104.86 105.11 102.78 103.07 7,783,903 -2.59(-2.45%)
Jul 22, 2016 105.68 106.00 105.20 105.66 5,255,366 +0.27(+0.26%)
Jul 21, 2016 105.40 105.85 104.87 105.39 6,055,224 -0.20(-0.19%)
Jul 20, 2016 105.93 106.13 105.00 105.59 6,802,012 -0.45(-0.42%)
Jul 19, 2016 105.98 106.26 105.65 106.04 4,630,781 -0.05(-0.05%)
Jul 18, 2016 106.67 106.75 106.02 106.09 4,930,139 -0.94(-0.88%)
Jul 15, 2016 107.33 107.54 106.39 107.03 6,164,280 +0.33(+0.31%)
Jul 14, 2016 107.20 107.58 106.43 106.70 4,750,875 +0.05(+0.05%)
Jul 13, 2016 106.78 107.20 105.86 106.65 5,959,733 -0.13(-0.12%)
Jul 12, 2016 106.30 107.30 106.18 106.78 8,376,868 +1.39(+1.32%)
Jul 11, 2016 104.81 106.00 104.80 105.39 7,206,107 +0.62(+0.59%)
Jul 08, 2016 103.88 104.97 103.00 104.77 9,043,626 +1.72(+1.67%)
Jul 07, 2016 104.89 105.00 102.14 103.05 7,707,427 -1.53(-1.46%)
Jul 06, 2016 103.26 104.60 102.46 104.58 6,166,664 +1.01(+0.98%)
Jul 05, 2016 103.50 103.87 102.85 103.57 7,766,602 -0.58(-0.56%)
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.