Chevron Corp (NY: CVX )

170.72 -2.82 (-1.63%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 100.72 101.04 99.63 100.67 11,986,699 +0.10(+0.10%)
Jan 30, 2018 102.48 102.81 100.54 100.57 10,063,824 -2.61(-2.53%)
Jan 29, 2018 104.45 105.67 103.05 103.18 7,906,941 -2.18(-2.07%)
Jan 26, 2018 104.97 105.81 104.70 105.36 7,857,687 +0.43(+0.41%)
Jan 25, 2018 105.82 105.91 104.68 104.93 5,724,129 -0.59(-0.56%)
Jan 24, 2018 105.51 106.55 105.26 105.52 8,347,743 +0.30(+0.28%)
Jan 23, 2018 106.31 106.46 104.99 105.22 7,154,020 -1.24(-1.16%)
Jan 22, 2018 105.45 106.46 105.43 106.46 6,495,157 +1.01(+0.96%)
Jan 19, 2018 105.87 106.01 104.57 105.45 7,531,902 -0.23(-0.22%)
Jan 18, 2018 106.29 106.41 105.23 105.68 7,332,800 -0.62(-0.58%)
Jan 17, 2018 106.16 106.65 105.17 106.30 7,013,591 +0.28(+0.27%)
Jan 16, 2018 107.35 107.40 105.69 106.02 7,670,270 -1.28(-1.19%)
Jan 12, 2018 107.30 107.30 107.30 0 +0.83(+0.78%)
Jan 11, 2018 103.54 107.05 103.41 106.47 14,493,669 +3.14(+3.04%)
Jan 10, 2018 103.41 103.33 6,589,656 +0.66(+0.64%)
Jan 09, 2018 103.14 103.55 102.63 102.67 5,506,529 -0.55(-0.54%)
Jan 08, 2018 102.69 103.30 102.50 103.22 6,009,340 +0.51(+0.49%)
Jan 05, 2018 102.77 102.88 102.08 102.72 5,216,287 -0.17(-0.16%)
Jan 04, 2018 102.76 103.08 102.17 102.89 5,725,437 -0.32(-0.31%)
Jan 03, 2018 102.36 103.55 101.91 103.21 7,228,148 +0.75(+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.