Skip to main content

Chevron Corp (NY: CVX )

158.01 +1.66 (+1.06%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 74.61 75.65 74.41 75.53 10,617,352 +1.02(+1.36%)
Jun 29, 2016 73.86 75.42 73.71 74.51 12,335,459 +1.29(+1.76%)
Jun 28, 2016 72.93 73.49 72.51 73.22 9,952,369 +0.91(+1.27%)
Jun 27, 2016 72.95 73.06 71.70 72.31 11,601,259 -1.11(-1.51%)
Jun 24, 2016 73.10 74.22 72.89 73.42 15,935,638 -1.83(-2.43%)
Jun 23, 2016 74.53 75.25 74.26 75.25 7,761,934 +1.55(+2.10%)
Jun 22, 2016 74.57 74.57 73.62 73.70 6,754,830 -0.68(-0.92%)
Jun 21, 2016 73.99 74.53 73.70 74.38 6,853,819 +0.45(+0.61%)
Jun 20, 2016 74.12 74.50 73.92 73.93 9,197,994 +0.75(+1.02%)
Jun 17, 2016 73.09 73.30 72.34 73.18 12,161,492 +0.36(+0.49%)
Jun 16, 2016 72.03 72.96 71.16 72.82 11,160,137 +0.32(+0.44%)
Jun 15, 2016 72.50 73.23 72.23 72.50 7,809,651 -0.47(-0.64%)
Jun 14, 2016 73.32 73.53 72.42 72.97 9,608,130 -0.59(-0.80%)
Jun 13, 2016 73.13 74.28 73.04 73.56 8,827,540 +0.09(+0.12%)
Jun 10, 2016 73.83 74.19 72.96 73.48 11,254,069 -0.60(-0.81%)
Jun 09, 2016 73.52 74.30 73.51 74.07 5,895,351 -0.20(-0.27%)
Jun 08, 2016 74.61 74.99 73.97 74.27 8,768,971 -0.17(-0.22%)
Jun 07, 2016 73.37 74.71 73.21 74.44 13,611,477 +1.55(+2.13%)
Jun 06, 2016 73.01 73.52 72.71 72.89 8,255,751 +0.37(+0.51%)
Jun 03, 2016 72.52 72.87 72.05 72.52 6,881,174 +0.09(+0.13%)
Jun 02, 2016 72.34 72.46 71.85 72.43 9,318,812 -0.43(-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.