Chevron Corp (NY: CVX )

111.70 USD +2.14 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 103.82 105.46 103.78 104.75 12,337,755 +0.93(+0.90%)
Oct 28, 2016 101.12 105.03 100.95 103.82 17,435,396 +3.90(+3.90%)
Oct 27, 2016 101.51 101.97 99.92 99.92 9,896,499 -1.27(-1.26%)
Oct 26, 2016 100.32 101.53 99.87 101.19 6,352,691 +0.42(+0.42%)
Oct 25, 2016 100.75 101.67 100.52 100.77 4,730,708 +0.11(+0.11%)
Oct 24, 2016 101.56 101.58 100.06 100.66 6,077,327 -0.64(-0.63%)
Oct 21, 2016 101.06 101.56 100.63 101.30 5,622,393 -0.57(-0.56%)
Oct 20, 2016 101.64 102.22 100.69 101.87 4,820,916 -0.40(-0.39%)
Oct 19, 2016 102.47 103.69 102.24 102.27 5,902,698 +0.48(+0.47%)
Oct 18, 2016 101.99 102.25 101.12 101.79 4,720,887 +0.43(+0.42%)
Oct 17, 2016 100.94 101.49 100.62 101.36 4,540,798 +0.28(+0.28%)
Oct 14, 2016 101.48 101.96 100.61 101.08 5,114,718 +0.29(+0.29%)
Oct 13, 2016 101.49 101.72 99.61 100.79 7,882,963 -1.36(-1.33%)
Oct 12, 2016 102.74 102.83 101.60 102.15 4,935,130 -0.89(-0.86%)
Oct 11, 2016 103.78 104.05 102.68 103.04 5,337,338 -0.94(-0.90%)
Oct 10, 2016 103.21 104.42 103.21 103.98 5,982,646 +1.71(+1.67%)
Oct 07, 2016 102.50 103.47 102.19 102.27 5,844,492 +0.09(+0.09%)
Oct 06, 2016 102.32 102.70 101.37 102.18 4,362,863 -0.05(-0.05%)
Oct 05, 2016 101.99 102.86 101.75 102.23 5,912,770 +0.96(+0.95%)
Oct 04, 2016 102.71 102.92 100.76 101.27 6,505,313 -1.18(-1.15%)
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.