Skip to main content

Chevron Corp (NY: CVX )

157.46 +1.11 (+0.71%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 95.87 96.17 94.82 95.82 12,593,602 +0.09(+0.10%)
Jan 30, 2018 97.55 97.85 95.70 95.73 10,573,368 -2.48(-2.53%)
Jan 29, 2018 99.42 100.58 98.09 98.21 8,307,279 -2.07(-2.07%)
Jan 26, 2018 99.92 100.71 99.66 100.28 8,255,532 +0.41(+0.41%)
Jan 25, 2018 100.72 100.80 99.63 99.87 6,013,949 -0.57(-0.56%)
Jan 24, 2018 100.43 101.41 100.19 100.44 8,770,400 +0.28(+0.28%)
Jan 23, 2018 101.19 101.33 99.93 100.15 7,516,237 -1.18(-1.16%)
Jan 22, 2018 100.37 101.33 100.35 101.33 6,824,015 +0.96(+0.96%)
Jan 19, 2018 100.77 100.90 99.53 100.37 7,913,252 -0.22(-0.22%)
Jan 18, 2018 101.17 101.28 100.16 100.59 7,704,069 -0.59(-0.58%)
Jan 17, 2018 101.05 101.51 100.11 101.18 7,368,698 +0.27(+0.26%)
Jan 16, 2018 102.18 102.22 100.59 100.91 8,058,626 -1.21(-1.19%)
Jan 12, 2018 102.12 102.12 102.12 0 +0.79(+0.78%)
Jan 11, 2018 98.55 101.89 98.42 101.34 15,227,502 +2.99(+3.04%)
Jan 10, 2018 98.42 98.35 6,923,299 +0.63(+0.64%)
Jan 09, 2018 98.17 98.56 97.68 97.72 5,785,332 -0.53(-0.54%)
Jan 08, 2018 97.74 98.33 97.56 98.25 6,313,601 +0.48(+0.49%)
Jan 05, 2018 97.82 97.92 97.16 97.77 5,480,394 -0.16(-0.16%)
Jan 04, 2018 97.81 98.11 97.25 97.93 6,015,324 -0.31(-0.31%)
Jan 03, 2018 97.43 98.56 97.00 98.23 7,594,119 +0.71(+0.73%)
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.