Indicators

Chevron Corp (NY: CVX )

162.89 +1.80 (+1.12%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	58.57	60.42	57.80	60.25	29,059,214	+0.38(+0.64%)
Jan 28, 2016	59.75	60.41	58.32	59.87	18,677,996	+1.83(+3.16%)
Jan 27, 2016	58.50	60.00	57.39	58.04	17,758,572	-0.58(-0.99%)
Jan 26, 2016	57.12	58.88	56.69	58.62	17,457,372	+2.25(+3.99%)
Jan 25, 2016	57.34	58.73	56.30	56.37	17,724,426	-1.85(-3.17%)
Jan 22, 2016	58.85	59.36	56.94	58.21	22,566,302	+1.74(+3.07%)
Jan 21, 2016	54.91	56.90	54.37	56.48	23,114,884	+1.44(+2.62%)
Jan 20, 2016	55.73	55.96	52.49	55.03	37,521,048	-1.76(-3.10%)
Jan 19, 2016	58.65	59.06	56.30	56.80	18,874,602	-1.51(-2.58%)
Jan 15, 2016	56.89	58.30	58.30	58.30	25,645,652	-1.25(-2.11%)
Jan 14, 2016	57.10	60.04	56.41	59.56	23,582,214	+2.88(+5.09%)
Jan 13, 2016	57.95	58.71	55.76	56.67	22,312,418	-0.57(-1.00%)
Jan 12, 2016	57.28	57.42	55.53	57.24	19,336,736	+0.96(+1.71%)
Jan 11, 2016	57.73	57.81	55.59	56.28	20,616,344	-0.95(-1.66%)
Jan 08, 2016	58.11	58.42	56.60	57.23	17,065,680	-0.62(-1.07%)
Jan 07, 2016	58.92	59.75	57.61	57.85	22,054,286	-2.13(-3.54%)
Jan 06, 2016	60.93	61.17	59.34	59.97	20,816,022	-2.47(-3.95%)
Jan 05, 2016	62.05	62.47	61.21	62.44	11,286,990	+0.53(+0.86%)

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.