Chevron Corp (NY: CVX )

172.01 -4.55 (-2.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 85.93 86.11 85.53 85.63 6,922,893 -0.09(-0.10%)
Aug 30, 2017 85.60 85.81 85.21 85.72 3,928,872 -0.10(-0.12%)
Aug 29, 2017 85.48 85.97 85.17 85.82 4,060,246 +0.08(+0.09%)
Aug 28, 2017 86.36 86.40 85.35 85.74 4,627,179 -0.37(-0.43%)
Aug 25, 2017 85.79 86.50 85.55 86.11 5,510,138 +0.63(+0.74%)
Aug 24, 2017 84.74 85.67 84.61 85.49 6,359,180 +0.66(+0.78%)
Aug 23, 2017 84.51 85.18 84.43 84.82 5,260,757 +0.20(+0.24%)
Aug 22, 2017 84.33 85.07 84.19 84.63 7,076,962 +0.46(+0.55%)
Aug 21, 2017 84.72 84.72 83.78 84.16 4,474,764 -0.56(-0.66%)
Aug 18, 2017 84.21 85.41 83.94 84.72 6,871,522 +0.45(+0.53%)
Aug 17, 2017 84.82 85.03 84.27 84.28 7,377,914 -0.73(-0.86%)
Aug 16, 2017 85.64 85.87 84.89 85.01 5,261,810 -0.52(-0.60%)
Aug 15, 2017 85.67 85.78 84.70 85.53 6,741,613 -0.11(-0.13%)
Aug 14, 2017 86.07 86.51 85.33 85.64 5,440,602 -0.41(-0.48%)
Aug 11, 2017 86.81 87.04 85.97 86.05 4,294,506 -0.69(-0.80%)
Aug 10, 2017 87.62 87.79 86.68 86.74 6,284,502 -0.61(-0.70%)
Aug 09, 2017 87.23 87.76 86.86 87.35 5,035,686 +0.43(+0.49%)
Aug 08, 2017 86.65 87.21 86.47 86.93 5,213,987 +0.45(+0.52%)
Aug 07, 2017 86.50 86.88 86.32 86.48 6,046,136 -0.26(-0.30%)
Aug 04, 2017 86.20 86.81 86.20 86.74 5,894,717 +0.54(+0.62%)
Aug 03, 2017 86.83 87.01 85.90 86.20 7,115,626 -0.81(-0.93%)
Aug 02, 2017 86.96 87.59 86.66 87.01 7,885,333 -0.25(-0.29%)
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.