Indicators

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	57.93	59.77	57.17	59.60	29,377,468	+0.38(+0.64%)
Jan 28, 2016	59.10	59.75	57.69	59.22	18,882,556	+1.81(+3.16%)
Jan 27, 2016	57.86	59.35	56.77	57.41	17,953,062	-0.57(-0.99%)
Jan 26, 2016	56.50	58.24	56.07	57.98	17,648,564	+2.23(+3.99%)
Jan 25, 2016	56.72	58.10	55.69	55.75	17,918,542	-1.83(-3.17%)
Jan 22, 2016	58.22	58.72	56.33	57.58	22,813,446	+1.72(+3.07%)
Jan 21, 2016	54.31	56.28	53.78	55.87	23,368,036	+1.43(+2.62%)
Jan 20, 2016	55.13	55.35	51.92	54.44	37,931,976	-1.74(-3.10%)
Jan 19, 2016	58.02	58.42	55.69	56.18	19,081,316	-1.49(-2.58%)
Jan 15, 2016	56.27	57.67	57.67	57.67	25,926,522	-1.24(-2.11%)
Jan 14, 2016	56.49	59.39	55.80	58.91	23,840,484	+2.85(+5.09%)
Jan 13, 2016	57.32	58.07	55.15	56.06	22,556,782	-0.57(-1.00%)
Jan 12, 2016	56.66	56.80	54.93	56.62	19,548,512	+0.95(+1.71%)
Jan 11, 2016	57.11	57.19	54.98	55.67	20,842,132	-0.94(-1.66%)
Jan 08, 2016	57.48	57.79	55.98	56.61	17,252,582	-0.61(-1.07%)
Jan 07, 2016	58.28	59.10	56.98	57.22	22,295,824	-2.10(-3.54%)
Jan 06, 2016	60.27	60.50	58.70	59.33	21,043,996	-2.44(-3.95%)
Jan 05, 2016	61.38	61.79	60.55	61.77	11,410,605	+0.52(+0.86%)

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.