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 (%)
Sep 30, 2016 74.12 75.41 73.69 74.92 12,919,596 +1.20(+1.63%)
Sep 29, 2016 74.25 74.44 73.14 73.71 11,177,094 -0.64(-0.86%)
Sep 28, 2016 72.44 74.45 71.88 74.36 13,854,909 +2.31(+3.20%)
Sep 27, 2016 71.51 72.54 71.18 72.05 8,888,249 +0.15(+0.20%)
Sep 26, 2016 72.42 72.99 71.82 71.90 7,943,041 -0.32(-0.44%)
Sep 23, 2016 72.31 73.19 71.97 72.22 10,161,751 -0.55(-0.76%)
Sep 22, 2016 73.17 73.34 72.67 72.78 7,441,533 +0.25(+0.35%)
Sep 21, 2016 71.59 72.56 71.52 72.52 8,738,709 +1.40(+1.98%)
Sep 20, 2016 71.46 71.68 71.10 71.12 7,929,090 -0.25(-0.35%)
Sep 19, 2016 71.57 71.95 71.33 71.36 8,492,924 +0.15(+0.20%)
Sep 16, 2016 71.57 71.92 70.99 71.22 17,482,542 -1.21(-1.67%)
Sep 15, 2016 71.70 73.07 71.65 72.43 9,279,795 +0.79(+1.10%)
Sep 14, 2016 72.15 72.75 71.46 71.64 11,267,180 -0.74(-1.02%)
Sep 13, 2016 73.99 73.99 72.19 72.38 12,776,885 -2.05(-2.76%)
Sep 12, 2016 73.66 74.65 73.21 74.43 11,195,233 +0.71(+0.97%)
Sep 09, 2016 75.23 75.27 73.69 73.71 10,727,588 -2.07(-2.74%)
Sep 08, 2016 75.22 75.95 74.59 75.79 7,952,670 +0.90(+1.21%)
Sep 07, 2016 74.79 75.01 74.42 74.89 7,259,017 +0.33(+0.44%)
Sep 06, 2016 73.67 74.69 73.50 74.56 7,458,376 +1.09(+1.49%)
Sep 02, 2016 73.44 73.47 73.47 73.47 6,424,744 +0.52(+0.72%)
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.