Chevron Corp (NY: CVX )

161.38 +2.85 (+1.80%)
Streaming Delayed Price Updated: 1:21 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 80.01 81.08 77.92 80.99 16,877,812 +0.56(+0.70%)
Aug 28, 2015 77.72 81.20 77.58 80.43 23,735,372 +2.79(+3.59%)
Aug 27, 2015 75.00 78.12 74.56 77.64 21,537,722 +4.55(+6.23%)
Aug 26, 2015 71.72 73.10 70.94 73.09 17,399,380 +3.07(+4.38%)
Aug 25, 2015 74.93 75.02 69.84 70.02 21,124,244 -2.10(-2.91%)
Aug 24, 2015 70.55 75.38 69.58 72.12 24,189,304 -3.64(-4.80%)
Aug 21, 2015 78.87 79.59 75.72 75.76 18,383,556 -3.48(-4.39%)
Aug 20, 2015 80.66 81.29 79.24 79.24 11,855,720 -1.67(-2.06%)
Aug 19, 2015 82.87 82.91 80.67 80.91 13,127,786 -2.53(-3.03%)
Aug 18, 2015 83.08 83.77 82.82 83.44 9,093,280 +0.21(+0.25%)
Aug 17, 2015 84.46 84.51 83.11 83.23 12,600,103 -2.76(-3.21%)
Aug 14, 2015 85.78 86.42 85.29 85.99 7,748,930 +0.14(+0.16%)
Aug 13, 2015 86.03 86.34 85.45 85.85 9,561,987 -0.94(-1.08%)
Aug 12, 2015 85.00 87.11 84.92 86.79 11,380,374 +1.01(+1.18%)
Aug 11, 2015 84.38 85.98 83.60 85.78 9,795,455 -0.11(-0.13%)
Aug 10, 2015 84.20 86.10 83.88 85.89 8,341,954 +2.14(+2.56%)
Aug 07, 2015 84.71 85.26 83.43 83.75 7,422,037 -1.44(-1.69%)
Aug 06, 2015 83.56 85.58 82.89 85.19 9,804,974 +1.16(+1.38%)
Aug 05, 2015 85.44 86.00 83.87 84.03 11,253,805 -1.18(-1.38%)
Aug 04, 2015 85.74 86.90 84.68 85.21 8,536,718 -0.39(-0.46%)
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.