Indicators

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	71.69	73.18	71.20	73.08	14,244,033	+0.49(+0.68%)
Jul 28, 2016	72.80	72.89	72.01	72.59	11,535,542	-0.34(-0.46%)
Jul 27, 2016	73.22	73.68	72.59	72.92	7,589,088	-0.30(-0.41%)
Jul 26, 2016	73.14	73.56	72.79	73.22	8,554,816	-0.28(-0.38%)
Jul 25, 2016	74.78	74.96	73.29	73.50	10,915,372	-1.85(-2.45%)
Jul 22, 2016	75.36	75.59	75.02	75.35	7,369,603	+0.19(+0.26%)
Jul 21, 2016	75.16	75.48	74.78	75.16	8,491,244	-0.14(-0.19%)
Jul 20, 2016	75.54	75.68	74.88	75.30	9,538,466	-0.32(-0.42%)
Jul 19, 2016	75.58	75.78	75.34	75.62	6,493,747	-0.04(-0.05%)
Jul 18, 2016	76.07	76.12	75.60	75.65	6,913,537	-0.67(-0.88%)
Jul 15, 2016	76.54	76.69	75.87	76.32	8,644,174	+0.24(+0.31%)
Jul 14, 2016	76.45	76.72	75.90	76.09	6,662,155	+0.04(+0.05%)
Jul 13, 2016	76.15	76.45	75.49	76.05	8,357,337	-0.09(-0.12%)
Jul 12, 2016	75.80	76.52	75.72	76.15	11,746,887	+0.99(+1.32%)
Jul 11, 2016	74.74	75.59	74.73	75.16	10,105,128	+0.44(+0.59%)
Jul 08, 2016	74.08	74.86	73.45	74.71	12,681,883	+1.23(+1.67%)
Jul 07, 2016	74.80	74.88	72.84	73.49	10,808,130	-1.09(-1.46%)
Jul 06, 2016	73.64	74.59	73.07	74.58	8,647,517	+0.72(+0.98%)
Jul 05, 2016	73.81	74.07	73.34	73.86	10,891,111	-0.41(-0.56%)

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.