Indicators

Chevron Corp (NY: CVX )

161.81 +0.72 (+0.45%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	67.73	68.84	65.91	68.34	30,880,852	-0.31(-0.46%)
Jan 29, 2015	69.48	69.74	67.77	68.66	20,991,810	-0.47(-0.68%)
Jan 28, 2015	72.10	72.10	68.94	69.13	15,786,919	-3.03(-4.20%)
Jan 27, 2015	72.06	72.53	71.74	72.16	9,582,683	-0.41(-0.57%)
Jan 26, 2015	71.47	72.89	70.87	72.58	11,506,575	+1.35(+1.90%)
Jan 23, 2015	72.14	72.49	71.14	71.22	11,978,112	-1.38(-1.90%)
Jan 22, 2015	72.50	72.74	71.32	72.60	11,202,578	+0.51(+0.70%)
Jan 21, 2015	71.18	72.17	70.89	72.10	12,407,532	+1.13(+1.59%)
Jan 20, 2015	69.70	71.04	69.20	70.97	15,610,985	+0.90(+1.28%)
Jan 16, 2015	68.31	70.08	68.31	70.07	18,909,128	+1.63(+2.39%)
Jan 15, 2015	69.26	69.95	68.34	68.44	14,497,038	-0.82(-1.18%)
Jan 14, 2015	68.79	69.60	67.88	69.26	21,177,008	-0.20(-0.29%)
Jan 13, 2015	71.27	71.76	68.78	69.46	19,918,516	-1.12(-1.59%)
Jan 12, 2015	71.64	71.64	70.36	70.58	13,353,794	-1.55(-2.15%)
Jan 09, 2015	73.42	73.47	71.77	72.13	14,378,510	-1.47(-1.99%)
Jan 08, 2015	72.78	73.62	72.39	73.60	12,951,540	+1.65(+2.29%)
Jan 07, 2015	72.82	73.14	71.66	71.95	15,532,386	-0.06(-0.08%)
Jan 06, 2015	71.90	72.67	70.98	72.01	17,377,208	-0.03(-0.05%)
Jan 05, 2015	73.96	74.12	71.62	72.04	17,594,540	-3.00(-4.00%)

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.