Chevron Corp (NY: CVX )

181.03 +2.67 (+1.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 85.38 86.65 85.19 86.01 9,598,145 +0.84(+0.99%)
Jul 28, 2017 84.06 85.97 83.78 85.17 9,917,725 +1.58(+1.89%)
Jul 27, 2017 82.62 83.75 82.41 83.59 7,474,633 +0.78(+0.94%)
Jul 26, 2017 82.42 83.56 82.08 82.81 7,465,392 +0.58(+0.70%)
Jul 25, 2017 82.28 82.83 82.18 82.23 9,005,267 +0.94(+1.15%)
Jul 24, 2017 81.28 81.59 81.07 81.29 5,179,818 -0.04(-0.05%)
Jul 21, 2017 82.07 82.22 81.26 81.33 6,733,319 -1.09(-1.32%)
Jul 20, 2017 82.71 82.96 81.78 82.42 6,813,956 +0.13(+0.16%)
Jul 19, 2017 81.58 82.30 81.54 82.29 6,260,980 +0.58(+0.71%)
Jul 18, 2017 82.40 82.40 81.54 81.70 5,508,515 -0.39(-0.47%)
Jul 17, 2017 82.18 82.69 81.99 82.09 7,071,914 -0.18(-0.22%)
Jul 14, 2017 82.22 82.43 81.71 82.27 4,626,216 +0.24(+0.30%)
Jul 13, 2017 81.77 82.09 81.50 82.03 5,635,265 +0.19(+0.23%)
Jul 12, 2017 81.93 82.52 81.51 81.84 5,049,970 +0.61(+0.75%)
Jul 11, 2017 81.26 81.53 80.78 81.23 5,487,121 +0.06(+0.08%)
Jul 10, 2017 81.48 81.59 80.82 81.17 5,876,305 -0.35(-0.43%)
Jul 07, 2017 81.60 81.74 80.99 81.52 8,196,813 -0.26(-0.32%)
Jul 06, 2017 82.82 81.70 81.78 6,454,921 -0.63(-0.76%)
Jul 05, 2017 83.49 83.74 82.14 82.41 5,690,543 -1.32(-1.58%)
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.