Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 73.66 73.76 72.73 73.21 8,585,014 -0.82(-1.10%)
Aug 30, 2016 74.28 74.70 73.79 74.03 5,100,687 -0.25(-0.34%)
Aug 29, 2016 73.69 74.41 73.52 74.28 5,529,748 +0.53(+0.72%)
Aug 26, 2016 74.33 74.60 73.42 73.75 6,561,599 -0.41(-0.56%)
Aug 25, 2016 74.46 74.46 73.90 74.17 6,168,462 -0.23(-0.30%)
Aug 24, 2016 73.81 74.46 73.72 74.39 7,113,949 +0.38(+0.51%)
Aug 23, 2016 74.27 74.37 73.88 74.01 6,772,423 -0.19(-0.26%)
Aug 22, 2016 74.06 74.54 73.69 74.20 7,548,970 -0.28(-0.37%)
Aug 19, 2016 75.03 75.07 74.33 74.48 6,947,670 -0.90(-1.19%)
Aug 18, 2016 74.70 75.41 74.29 75.37 9,540,296 +0.97(+1.30%)
Aug 17, 2016 73.88 74.46 73.53 74.41 7,297,067 +0.49(+0.66%)
Aug 16, 2016 74.03 74.14 73.71 73.92 7,465,805 -0.11(-0.15%)
Aug 15, 2016 73.91 74.24 73.77 74.03 6,782,798 +0.44(+0.60%)
Aug 12, 2016 73.28 73.71 72.94 73.59 7,217,634 +0.55(+0.75%)
Aug 11, 2016 72.50 73.37 72.31 73.04 6,714,517 +0.91(+1.26%)
Aug 10, 2016 73.22 73.34 71.99 72.13 7,054,246 -0.85(-1.16%)
Aug 09, 2016 73.36 73.47 72.59 72.98 6,882,132 +0.09(+0.12%)
Aug 08, 2016 72.74 73.24 72.55 72.90 7,562,481 +0.50(+0.69%)
Aug 05, 2016 72.74 72.80 71.83 72.40 9,316,039 +0.09(+0.12%)
Aug 04, 2016 72.23 72.81 72.03 72.31 8,450,634 -0.16(-0.22%)
Aug 03, 2016 71.78 72.49 71.52 72.47 9,178,652 +0.73(+1.02%)
Aug 02, 2016 71.69 72.08 70.53 71.74 13,538,111 +0.35(+0.48%)
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.