Chevron Corp (NY: CVX )

182.58 -0.73 (-0.40%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 86.43 86.67 85.55 86.01 10,285,728 -0.36(-0.42%)
Jan 30, 2017 87.40 87.90 85.93 86.37 10,674,145 -1.52(-1.73%)
Jan 27, 2017 87.69 88.60 87.17 87.89 15,145,801 -2.13(-2.37%)
Jan 26, 2017 90.76 91.01 89.99 90.03 8,964,319 -0.53(-0.59%)
Jan 25, 2017 90.30 90.70 89.86 90.56 6,821,364 +0.67(+0.75%)
Jan 24, 2017 89.48 90.46 89.30 89.89 6,484,096 +0.76(+0.85%)
Jan 23, 2017 88.92 89.57 88.82 89.13 6,607,886 -0.16(-0.18%)
Jan 20, 2017 89.85 90.18 89.09 89.29 8,714,125 +0.02(+0.02%)
Jan 19, 2017 89.52 89.57 89.05 89.28 4,437,682 -0.28(-0.31%)
Jan 18, 2017 89.35 89.63 89.14 89.55 6,285,845 -0.26(-0.29%)
Jan 17, 2017 89.91 90.19 89.69 89.82 6,045,560 -0.08(-0.09%)
Jan 13, 2017 89.89 89.89 89.89 0 +0.17(+0.19%)
Jan 12, 2017 89.99 90.36 89.14 89.72 6,395,549 +0.18(+0.20%)
Jan 11, 2017 88.94 89.95 88.72 89.55 7,903,865 +0.75(+0.84%)
Jan 10, 2017 89.26 89.90 88.74 88.80 8,006,574 -0.68(-0.76%)
Jan 09, 2017 89.82 89.88 88.91 89.48 8,922,064 -0.77(-0.86%)
Jan 06, 2017 90.72 90.82 89.89 90.25 6,165,690 -0.36(-0.40%)
Jan 05, 2017 91.14 91.52 90.16 90.61 7,674,632 -0.39(-0.43%)
Jan 04, 2017 91.46 91.65 90.84 91.01 8,648,123 -0.02(-0.03%)
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.