Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 108.39 110.00 108.15 109.19 7,560,855 +1.07(+0.99%)
Jul 28, 2017 106.71 109.13 106.36 108.12 7,812,602 +2.01(+1.89%)
Jul 27, 2017 104.88 106.32 104.61 106.11 5,888,077 +0.99(+0.94%)
Jul 26, 2017 104.63 106.08 104.20 105.12 5,880,798 +0.73(+0.70%)
Jul 25, 2017 104.45 105.15 104.32 104.39 7,093,821 +1.19(+1.15%)
Jul 24, 2017 103.18 103.57 102.92 103.20 4,080,357 -0.05(-0.05%)
Jul 21, 2017 104.18 104.38 103.16 103.25 5,304,114 -1.38(-1.32%)
Jul 20, 2017 105.00 105.32 103.82 104.63 5,367,635 +0.17(+0.16%)
Jul 19, 2017 103.56 104.48 103.51 104.46 4,932,033 +0.74(+0.71%)
Jul 18, 2017 104.60 104.60 103.51 103.72 4,339,285 -0.49(-0.47%)
Jul 17, 2017 104.32 104.97 104.08 104.21 5,570,839 -0.23(-0.22%)
Jul 14, 2017 104.38 104.64 103.73 104.44 3,644,262 +0.31(+0.30%)
Jul 13, 2017 103.80 104.21 103.46 104.13 4,439,131 +0.24(+0.23%)
Jul 12, 2017 104.00 104.75 103.47 103.89 3,978,070 +0.77(+0.75%)
Jul 11, 2017 103.15 103.50 102.55 103.12 4,322,432 +0.08(+0.08%)
Jul 10, 2017 103.44 103.58 102.60 103.04 4,629,008 -0.45(-0.43%)
Jul 07, 2017 103.59 103.76 102.81 103.49 6,456,968 -0.33(-0.32%)
Jul 06, 2017 105.13 103.71 103.82 5,084,808 -0.80(-0.76%)
Jul 05, 2017 105.99 106.30 104.27 104.62 4,482,676 -1.68(-1.58%)
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.