Skip to main content

Chevron Corp (NY: CVX )

157.97 +1.62 (+1.04%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 78.37 78.52 77.89 78.22 7,331,462 +0.16(+0.20%)
Jun 29, 2017 78.26 78.84 78.01 78.07 5,719,858 -0.12(-0.15%)
Jun 28, 2017 78.30 78.65 78.01 78.19 5,551,377 +0.16(+0.20%)
Jun 27, 2017 78.52 78.64 78.00 78.03 5,562,030 -0.05(-0.07%)
Jun 26, 2017 78.75 78.87 78.00 78.08 4,804,669 -0.64(-0.82%)
Jun 23, 2017 78.16 79.04 78.16 78.73 7,700,027 +0.41(+0.53%)
Jun 22, 2017 78.34 78.83 78.01 78.31 5,598,153 -0.03(-0.04%)
Jun 21, 2017 79.39 80.15 77.92 78.34 9,321,157 -1.49(-1.87%)
Jun 20, 2017 79.66 79.93 79.01 79.84 6,897,016 -0.73(-0.91%)
Jun 19, 2017 81.21 81.26 80.33 80.57 6,105,568 -0.67(-0.82%)
Jun 16, 2017 80.18 81.25 79.63 81.24 15,516,463 +1.51(+1.90%)
Jun 15, 2017 79.85 80.07 79.38 79.72 7,257,366 -0.20(-0.25%)
Jun 14, 2017 80.91 80.97 79.28 79.93 8,268,417 -1.15(-1.42%)
Jun 13, 2017 81.23 81.34 80.35 81.07 8,135,123 +0.07(+0.08%)
Jun 12, 2017 79.78 81.30 80.44 81.01 11,590,376 +1.23(+1.54%)
Jun 09, 2017 77.98 79.84 77.98 79.78 8,796,665 +1.80(+2.31%)
Jun 08, 2017 78.53 77.56 77.98 8,660,678 +0.17(+0.22%)
Jun 07, 2017 77.95 78.30 76.89 77.80 9,598,476 -0.30(-0.38%)
Jun 06, 2017 77.31 78.31 77.05 78.10 6,246,985 +0.73(+0.95%)
Jun 05, 2017 77.08 77.66 76.95 77.37 6,032,452 +0.06(+0.08%)
Jun 02, 2017 77.84 77.93 77.05 77.31 7,821,024 -0.87(-1.11%)
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.