Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 72.09 73.15 71.71 72.83 12,383,822 -0.16(-0.21%)
Apr 28, 2016 73.51 74.31 72.74 72.99 10,659,112 -1.03(-1.40%)
Apr 27, 2016 73.35 74.09 72.97 74.02 11,761,427 +1.11(+1.53%)
Apr 26, 2016 72.74 73.40 72.50 72.91 7,927,731 +0.56(+0.77%)
Apr 25, 2016 72.33 72.54 71.87 72.35 9,274,555 -0.36(-0.49%)
Apr 22, 2016 72.52 73.06 72.35 72.71 8,072,615 +0.43(+0.60%)
Apr 21, 2016 72.45 73.27 72.07 72.28 11,614,317 -0.21(-0.29%)
Apr 20, 2016 71.33 73.09 71.16 72.48 14,239,646 +0.85(+1.18%)
Apr 19, 2016 70.57 71.66 69.97 71.63 14,850,056 +1.28(+1.82%)
Apr 18, 2016 69.30 70.39 68.08 70.35 10,900,694 +1.05(+1.51%)
Apr 15, 2016 69.65 69.71 69.11 69.30 9,191,677 -0.53(-0.77%)
Apr 14, 2016 69.60 70.04 69.40 69.84 8,622,664 +0.27(+0.39%)
Apr 13, 2016 69.71 69.79 69.16 69.57 8,988,121 +0.06(+0.09%)
Apr 12, 2016 68.21 69.81 68.02 69.50 12,322,673 +1.62(+2.38%)
Apr 11, 2016 69.05 69.35 67.82 67.89 9,321,469 -0.78(-1.13%)
Apr 08, 2016 68.61 69.05 68.26 68.66 9,972,911 +1.10(+1.62%)
Apr 07, 2016 67.27 67.74 67.06 67.56 9,564,698 -0.04(-0.05%)
Apr 06, 2016 66.40 67.71 66.16 67.60 9,590,953 +1.55(+2.34%)
Apr 05, 2016 66.29 66.54 65.88 66.05 9,346,311 -0.54(-0.81%)
Apr 04, 2016 67.31 67.34 66.31 66.59 9,190,963 -0.59(-0.88%)
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.