Skip to main content

Chevron Corp (NY: CVX )

157.85 +1.50 (+0.96%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.89 96.20 94.85 95.84 12,590,612 +0.09(+0.10%)
Jan 30, 2018 97.57 97.87 95.72 95.75 10,570,858 -2.48(-2.53%)
Jan 29, 2018 99.44 100.60 98.11 98.23 8,305,307 -2.07(-2.07%)
Jan 26, 2018 99.94 100.73 99.68 100.31 8,253,572 +0.41(+0.41%)
Jan 25, 2018 100.74 100.83 99.66 99.89 6,012,521 -0.57(-0.56%)
Jan 24, 2018 100.45 101.44 100.21 100.46 8,768,318 +0.28(+0.28%)
Jan 23, 2018 101.22 101.35 99.95 100.18 7,514,453 -1.18(-1.16%)
Jan 22, 2018 100.39 101.35 100.37 101.35 6,822,395 +0.96(+0.96%)
Jan 19, 2018 100.80 100.92 99.56 100.39 7,911,374 -0.22(-0.22%)
Jan 18, 2018 101.19 101.31 100.18 100.61 7,702,240 -0.59(-0.58%)
Jan 17, 2018 101.07 101.54 100.13 101.20 7,366,949 +0.27(+0.26%)
Jan 16, 2018 102.20 102.25 100.62 100.93 8,056,713 -1.21(-1.19%)
Jan 12, 2018 102.15 102.15 102.15 0 +0.79(+0.78%)
Jan 11, 2018 98.57 101.92 98.45 101.36 15,223,887 +2.99(+3.04%)
Jan 10, 2018 98.45 98.37 6,921,656 +0.63(+0.64%)
Jan 09, 2018 98.20 98.58 97.71 97.74 5,783,959 -0.53(-0.54%)
Jan 08, 2018 97.76 98.35 97.58 98.27 6,312,103 +0.48(+0.49%)
Jan 05, 2018 97.84 97.94 97.18 97.79 5,479,093 -0.16(-0.16%)
Jan 04, 2018 97.83 98.13 97.27 97.95 6,013,896 -0.31(-0.31%)
Jan 03, 2018 97.45 98.59 97.03 98.26 7,592,316 +0.71(+0.73%)
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.