Chevron Corp (NY: CVX )

114.41 USD -0.73 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 117.70 117.70 117.70 0 -0.12(-0.10%)
Dec 29, 2016 118.01 118.42 117.48 117.82 3,211,131 -0.09(-0.08%)
Dec 28, 2016 118.31 118.86 117.75 117.91 4,086,018 -0.31(-0.26%)
Dec 27, 2016 118.50 118.90 118.11 118.22 2,986,715 -0.20(-0.17%)
Dec 23, 2016 118.42 118.42 118.42 0 -0.35(-0.29%)
Dec 22, 2016 117.94 118.99 117.77 118.77 4,992,403 +0.86(+0.73%)
Dec 21, 2016 118.34 119.00 117.86 117.91 5,024,604 -0.04(-0.03%)
Dec 20, 2016 117.85 118.63 117.67 117.95 4,318,860 +0.30(+0.25%)
Dec 19, 2016 118.37 118.45 117.42 117.65 5,772,480 -0.43(-0.36%)
Dec 16, 2016 117.84 118.58 117.42 118.08 13,752,344 +1.03(+0.88%)
Dec 15, 2016 115.63 117.39 115.36 117.05 7,458,324 +1.09(+0.94%)
Dec 14, 2016 116.71 117.88 115.76 115.96 7,873,059 -1.46(-1.24%)
Dec 13, 2016 117.90 118.31 116.03 117.42 8,502,822 +0.27(+0.23%)
Dec 12, 2016 117.77 118.99 116.57 117.15 10,044,653 +1.34(+1.16%)
Dec 09, 2016 114.99 115.99 114.97 115.81 5,771,551 +0.64(+0.56%)
Dec 08, 2016 114.73 115.40 114.20 115.17 5,507,416 +0.73(+0.64%)
Dec 07, 2016 113.04 114.48 112.82 114.44 6,414,710 +1.68(+1.49%)
Dec 06, 2016 112.39 113.49 112.21 112.76 6,033,528 -0.49(-0.43%)
Dec 05, 2016 113.39 114.48 113.03 113.25 6,903,033 +0.25(+0.22%)
Dec 02, 2016 113.20 113.81 112.28 113.00 6,167,368 -0.29(-0.26%)
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.