Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 74.01 75.17 73.98 74.67 17,308,352 +0.66(+0.90%)
Oct 28, 2016 72.08 74.87 71.96 74.01 24,459,716 +2.78(+3.90%)
Oct 27, 2016 72.36 72.69 71.23 71.23 13,883,570 -0.91(-1.25%)
Oct 26, 2016 71.51 72.37 71.19 72.13 8,912,044 +0.30(+0.42%)
Oct 25, 2016 71.82 72.47 71.65 71.83 6,636,601 +0.08(+0.11%)
Oct 24, 2016 72.39 72.41 71.32 71.75 8,525,742 -0.46(-0.63%)
Oct 21, 2016 72.04 72.39 71.73 72.21 7,887,525 -0.41(-0.56%)
Oct 20, 2016 72.45 72.86 71.77 72.62 6,763,152 -0.29(-0.39%)
Oct 19, 2016 73.04 73.92 72.88 72.90 8,280,759 +0.34(+0.47%)
Oct 18, 2016 72.70 72.89 72.08 72.56 6,622,823 +0.31(+0.42%)
Oct 17, 2016 71.95 72.34 71.72 72.25 6,370,181 +0.20(+0.28%)
Oct 14, 2016 72.34 72.68 71.72 72.05 7,175,320 +0.21(+0.29%)
Oct 13, 2016 72.34 72.51 71.00 71.85 11,058,827 -0.97(-1.33%)
Oct 12, 2016 73.24 73.30 72.42 72.81 6,923,380 -0.63(-0.86%)
Oct 11, 2016 73.98 74.17 73.19 73.45 7,487,628 -0.67(-0.90%)
Oct 10, 2016 73.57 74.43 73.57 74.12 8,392,916 +1.22(+1.67%)
Oct 07, 2016 73.06 73.76 72.84 72.90 8,199,103 +0.06(+0.09%)
Oct 06, 2016 72.94 73.21 72.26 72.84 6,120,560 -0.04(-0.05%)
Oct 05, 2016 72.70 73.32 72.53 72.87 8,294,889 +0.68(+0.95%)
Oct 04, 2016 73.21 73.36 71.82 72.19 9,126,154 -0.84(-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.