Chevron Corp (NY: CVX )

181.03 -1.46 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 82.34 82.49 81.84 82.19 6,978,150 +0.17(+0.20%)
Jun 29, 2017 82.22 82.83 81.96 82.02 5,444,211 -0.13(-0.15%)
Jun 28, 2017 82.26 82.63 81.96 82.15 5,283,849 +0.17(+0.20%)
Jun 27, 2017 82.50 82.63 81.95 81.98 5,293,989 -0.06(-0.07%)
Jun 26, 2017 82.74 82.86 81.95 82.04 4,573,125 -0.68(-0.82%)
Jun 23, 2017 82.12 83.04 82.11 82.71 7,328,953 +0.43(+0.53%)
Jun 22, 2017 82.30 82.82 81.96 82.28 5,328,371 -0.03(-0.04%)
Jun 21, 2017 83.41 84.21 81.86 82.31 8,871,958 -1.57(-1.87%)
Jun 20, 2017 83.70 83.97 83.01 83.88 6,564,640 -0.77(-0.91%)
Jun 19, 2017 85.32 85.38 84.40 84.65 5,811,333 -0.70(-0.82%)
Jun 16, 2017 84.24 85.36 83.67 85.35 14,768,705 +1.59(+1.90%)
Jun 15, 2017 83.89 84.12 83.40 83.76 6,907,624 -0.21(-0.25%)
Jun 14, 2017 85.01 85.07 83.30 83.97 7,869,951 -1.21(-1.42%)
Jun 13, 2017 85.34 85.46 84.41 85.18 7,743,081 +0.07(+0.08%)
Jun 12, 2017 83.82 85.41 84.51 85.11 11,031,821 +1.29(+1.54%)
Jun 09, 2017 81.93 83.89 81.93 83.82 8,372,742 +1.89(+2.31%)
Jun 08, 2017 82.51 81.48 81.93 8,243,309 +0.18(+0.22%)
Jun 07, 2017 81.90 82.26 80.78 81.74 9,135,913 -0.32(-0.38%)
Jun 06, 2017 81.22 82.28 80.95 82.06 5,945,935 +0.77(+0.95%)
Jun 05, 2017 80.98 81.59 80.85 81.29 5,741,740 +0.06(+0.08%)
Jun 02, 2017 81.78 81.88 80.96 81.22 7,444,119 -0.91(-1.11%)
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.